QCR

QCRH
🏛️ usa →
75.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 59.37 59.60 58.39 58.39 0.0M
2023-12-28 59.66 60.64 59.37 59.65 0.0M
2023-12-27 59.75 60.35 58.93 59.79 0.0M
2023-12-26 59.17 60.40 58.80 59.73 0.0M
2023-12-22 59.18 59.60 58.58 59.03 0.0M
2023-12-21 58.79 58.79 58.09 58.70 0.0M
2023-12-20 59.70 60.84 58.23 58.41 0.1M
2023-12-19 58.60 59.71 56.86 59.58 0.1M
2023-12-18 58.36 58.64 57.41 58.26 0.1M
2023-12-15 59.70 59.70 57.85 58.01 0.2M
2023-12-14 59.11 61.03 58.46 59.19 0.1M
2023-12-13 55.00 58.43 54.96 58.43 0.1M
2023-12-12 54.96 54.96 54.24 54.69 0.0M
2023-12-11 54.56 55.19 54.35 54.93 0.0M
2023-12-08 53.83 54.65 50.30 54.65 0.0M
2023-12-07 52.44 53.97 52.02 53.97 0.0M
2023-12-06 53.23 54.50 52.35 52.35 0.0M
2023-12-05 53.11 53.24 52.42 52.69 0.0M
2023-12-04 52.29 53.83 52.29 53.36 0.0M
2023-12-01 49.83 52.79 49.83 52.37 0.1M
2023-11-30 51.02 51.34 49.48 49.68 0.1M
2023-11-29 50.81 51.96 50.68 50.81 0.0M
2023-11-28 50.64 50.78 50.07 50.43 0.0M
2023-11-27 51.35 51.35 50.51 50.76 0.0M
2023-11-24 50.96 51.36 50.91 51.30 0.0M
2023-11-22 51.42 51.47 50.74 51.08 0.0M
2023-11-21 52.45 52.70 50.77 50.77 0.0M
2023-11-20 51.90 52.65 51.63 52.52 0.0M
2023-11-17 52.29 52.98 52.00 52.16 0.1M
2023-11-16 52.06 52.06 51.16 51.66 0.0M
2023-11-15 52.59 53.36 52.17 52.53 0.1M
2023-11-14 51.22 52.74 50.65 52.73 0.3M
2023-11-13 48.79 49.81 48.44 49.62 0.0M
2023-11-10 48.99 49.47 48.76 49.11 0.0M
2023-11-09 49.69 49.75 48.70 48.75 0.0M
2023-11-08 50.41 50.89 49.13 49.50 0.0M
2023-11-07 50.41 50.57 49.73 50.20 0.0M
2023-11-06 50.82 51.07 50.01 50.60 0.0M
2023-11-03 50.25 52.28 49.80 50.99 0.1M
2023-11-02 48.27 49.46 48.20 49.27 0.1M
2023-11-01 47.50 48.02 47.00 47.60 0.1M
2023-10-31 48.00 48.08 47.11 47.45 0.0M
2023-10-30 48.14 48.30 47.65 47.79 0.1M
2023-10-27 48.07 48.32 46.10 47.61 0.1M
2023-10-26 47.16 48.49 45.84 48.32 0.0M
2023-10-25 46.62 47.28 45.99 47.20 0.1M
2023-10-24 47.49 48.00 46.49 47.14 0.0M
2023-10-23 47.53 48.41 47.31 47.40 0.0M
2023-10-20 48.43 48.43 47.30 47.74 0.1M
2023-10-19 48.46 49.16 48.09 48.28 0.0M
2023-10-18 49.42 49.54 48.37 48.38 0.0M
2023-10-17 48.36 50.59 48.36 49.81 0.1M
2023-10-16 48.95 49.52 48.18 48.40 0.0M
2023-10-13 49.56 49.97 48.47 48.51 0.0M
2023-10-12 50.14 50.14 48.67 49.16 0.0M
2023-10-11 49.59 50.44 49.59 50.29 0.0M
2023-10-10 49.36 50.16 49.30 49.39 0.0M
2023-10-09 48.32 49.31 48.32 49.07 0.0M
2023-10-06 48.74 49.35 47.85 48.94 0.0M
2023-10-05 47.78 49.03 47.78 49.00 0.1M
2023-10-04 47.37 48.09 46.82 47.94 0.0M
2023-10-03 48.06 48.06 47.14 47.31 0.0M
2023-10-02 48.44 48.74 48.10 48.24 0.1M
2023-09-29 49.22 49.22 48.28 48.52 0.0M
2023-09-28 48.67 49.60 48.64 48.86 0.0M
2023-09-27 48.88 49.40 48.21 48.53 0.0M
2023-09-26 49.51 49.96 48.53 48.69 0.0M
2023-09-25 47.43 49.98 47.43 49.82 0.1M
2023-09-22 48.90 48.96 48.17 48.65 0.1M
2023-09-21 48.20 49.29 48.02 48.89 0.1M
2023-09-20 48.26 48.98 48.01 48.47 0.0M
2023-09-19 48.38 48.89 47.89 48.07 0.0M
2023-09-18 49.67 49.77 48.25 48.33 0.0M
2023-09-15 50.34 50.59 49.47 49.64 0.2M
2023-09-14 49.84 51.32 49.38 50.42 0.0M
2023-09-13 50.00 50.00 48.90 49.38 0.0M
2023-09-12 50.28 50.70 49.67 49.80 0.1M
2023-09-11 51.03 51.86 49.81 50.11 0.0M
2023-09-08 49.79 50.87 49.34 50.57 0.1M
2023-09-07 50.47 50.54 49.29 49.51 0.1M
2023-09-06 52.41 52.61 50.61 50.68 0.1M
2023-09-05 53.34 53.34 52.53 52.54 0.1M
2023-09-01 52.91 54.09 52.91 53.59 0.1M
2023-08-31 52.31 52.77 52.06 52.46 0.1M
2023-08-30 52.79 52.92 52.04 52.28 0.1M
2023-08-29 53.48 53.65 52.72 52.76 0.1M
2023-08-28 52.94 53.75 52.74 53.40 0.1M
2023-08-25 53.05 53.22 52.32 52.81 0.1M
2023-08-24 51.99 53.21 49.48 52.93 0.1M
2023-08-23 50.26 52.21 50.26 52.08 0.1M
2023-08-22 51.68 51.75 50.56 50.59 0.1M
2023-08-21 51.64 52.08 51.19 51.76 0.1M
2023-08-18 51.61 52.32 51.41 51.45 0.1M
2023-08-17 52.09 53.13 51.53 52.10 0.0M
2023-08-16 51.53 52.49 51.18 51.89 0.1M
2023-08-15 52.11 52.46 51.40 51.70 0.1M
2023-08-14 53.06 53.12 51.84 52.80 0.1M
2023-08-11 52.91 53.58 52.91 53.41 0.1M
2023-08-10 52.46 53.37 52.30 53.23 0.1M
2023-08-09 53.02 53.13 51.81 52.31 0.0M
2023-08-08 53.07 53.21 51.64 53.03 0.0M
2023-08-07 52.95 54.07 52.34 53.85 0.1M
2023-08-04 52.61 53.24 52.52 52.87 0.0M
2023-08-03 52.17 53.21 51.67 52.76 0.0M
2023-08-02 51.25 52.63 51.25 52.47 0.1M
2023-08-01 51.07 51.93 50.40 51.81 0.2M
2023-07-31 52.50 52.65 51.10 51.23 0.1M
2023-07-28 52.34 53.61 51.15 52.44 0.1M
2023-07-27 52.07 52.95 49.94 51.62 0.2M
2023-07-26 48.79 50.38 48.79 49.78 0.1M
2023-07-25 48.69 49.22 47.95 48.60 0.1M
2023-07-24 46.62 49.26 46.62 48.90 0.1M
2023-07-21 47.34 47.34 46.36 46.69 0.1M
2023-07-20 46.99 47.76 46.19 46.88 0.1M
2023-07-19 46.25 47.32 45.65 47.23 0.1M
2023-07-18 44.46 46.23 44.20 46.17 0.1M
2023-07-17 43.86 45.07 43.51 44.44 0.1M
2023-07-14 43.80 44.15 43.20 43.80 0.2M
2023-07-13 43.21 43.75 43.05 43.50 0.1M
2023-07-12 43.40 43.77 42.79 43.05 0.1M
2023-07-11 42.67 42.99 42.05 42.51 0.0M
2023-07-10 41.67 42.86 41.67 42.39 0.1M
2023-07-07 41.02 42.62 41.02 41.80 0.1M
2023-07-06 41.28 41.38 40.61 40.98 0.1M
2023-07-05 42.07 42.70 41.26 41.88 0.1M
2023-07-03 41.19 42.56 41.19 42.49 0.0M
2023-06-30 42.15 42.57 40.67 41.03 0.1M
2023-06-29 42.59 43.68 41.88 42.00 0.1M
2023-06-28 42.42 42.43 41.56 42.23 0.1M
2023-06-27 41.60 42.90 41.09 42.34 0.1M
2023-06-26 41.01 42.48 41.00 41.78 0.1M
2023-06-23 40.78 41.52 40.30 40.88 0.2M
2023-06-22 41.85 42.36 40.66 41.16 0.1M
2023-06-21 42.52 43.53 41.92 42.04 0.1M
2023-06-20 42.97 42.97 42.24 42.49 0.0M
2023-06-16 44.52 44.52 42.91 43.04 0.1M
2023-06-15 43.53 44.28 43.44 44.18 0.0M
2023-06-14 44.85 45.41 43.31 43.53 0.1M
2023-06-13 44.00 45.41 44.00 44.85 0.1M
2023-06-12 45.41 46.13 43.39 43.71 0.1M
2023-06-09 45.30 46.76 44.88 45.47 0.1M
2023-06-08 45.06 45.57 44.14 45.47 0.1M
2023-06-07 43.32 45.54 42.56 45.05 0.1M
2023-06-06 39.98 43.07 39.98 42.86 0.1M
2023-06-05 41.01 41.01 39.15 40.10 0.1M
2023-06-02 39.49 41.21 39.06 41.11 0.1M
2023-06-01 38.67 39.44 38.02 38.81 0.1M
2023-05-31 39.37 39.37 37.91 38.42 0.1M
2023-05-30 39.94 39.98 39.08 39.42 0.1M
2023-05-26 39.74 40.02 39.35 39.95 0.1M
2023-05-25 39.47 40.04 38.20 39.87 0.1M
2023-05-24 40.33 40.33 39.20 39.61 0.0M
2023-05-23 39.96 41.42 39.38 40.45 0.0M
2023-05-22 39.34 40.18 38.59 39.83 0.1M
2023-05-19 40.63 40.96 38.64 39.06 0.0M
2023-05-18 39.75 39.97 39.27 39.82 0.0M
2023-05-17 37.77 39.55 37.58 39.53 0.1M
2023-05-16 37.95 38.03 37.23 37.28 0.1M
2023-05-15 37.58 38.23 37.58 37.74 0.1M
2023-05-12 37.31 37.80 36.56 37.42 0.1M
2023-05-11 37.01 37.49 36.73 37.25 0.0M
2023-05-10 38.04 38.70 37.11 37.45 0.1M
2023-05-09 37.27 37.82 36.82 37.52 0.0M
2023-05-08 38.89 38.89 37.33 37.72 0.1M
2023-05-05 37.60 38.88 37.20 38.75 0.1M
2023-05-04 37.24 37.24 35.14 36.49 0.1M
2023-05-03 38.96 40.02 37.78 37.86 0.1M
2023-05-02 40.37 40.66 38.06 38.82 0.1M
2023-05-01 41.29 41.79 39.92 40.62 0.0M
2023-04-28 40.67 41.71 40.25 41.40 0.1M
2023-04-27 39.70 41.51 39.14 40.94 0.1M
2023-04-26 38.76 39.90 38.28 39.13 0.1M
2023-04-25 40.44 40.80 39.15 39.18 0.1M
2023-04-24 40.75 41.50 40.70 40.85 0.0M
2023-04-21 41.14 41.40 40.50 41.05 0.0M
2023-04-20 41.21 41.48 40.64 41.16 0.0M
2023-04-19 40.73 41.79 40.31 41.53 0.0M
2023-04-18 42.37 42.37 40.62 40.70 0.0M
2023-04-17 41.63 42.21 41.21 42.19 0.0M
2023-04-14 43.00 43.09 41.38 41.62 0.0M
2023-04-13 42.35 43.07 41.86 42.62 0.0M
2023-04-12 43.14 43.37 42.14 42.28 0.0M
2023-04-11 43.12 43.31 42.50 42.92 0.0M
2023-04-10 43.14 43.95 42.66 42.91 0.1M
2023-04-06 42.60 43.55 42.60 43.24 0.1M
2023-04-05 42.74 43.13 42.43 42.86 0.0M
2023-04-04 44.27 44.27 42.43 42.98 0.1M
2023-04-03 43.98 44.28 43.40 44.17 0.1M
2023-03-31 43.70 44.17 43.28 43.91 0.1M
2023-03-30 44.86 44.86 43.15 43.30 0.0M
2023-03-29 45.02 45.02 44.02 44.58 0.0M
2023-03-28 44.75 45.31 44.35 44.68 0.0M
2023-03-27 44.80 45.51 44.64 44.76 0.0M
2023-03-24 42.71 44.45 42.66 44.00 0.1M
2023-03-23 44.68 44.69 42.49 43.14 0.1M
2023-03-22 46.62 47.19 44.27 44.27 0.1M
2023-03-21 45.34 47.08 45.29 46.81 0.1M
2023-03-20 44.28 45.12 44.08 44.40 0.1M
2023-03-17 46.37 46.37 43.40 43.40 0.1M
2023-03-16 44.96 48.06 44.75 46.77 0.1M
2023-03-15 43.88 45.70 43.75 45.64 0.1M
2023-03-14 47.67 48.50 44.67 45.31 0.1M
2023-03-13 44.77 46.26 42.15 44.91 0.2M
2023-03-10 46.90 48.05 45.16 46.28 0.1M
2023-03-09 51.00 51.00 47.23 47.56 0.1M
2023-03-08 51.60 51.95 51.16 51.32 0.0M
2023-03-07 53.16 53.65 51.28 51.59 0.1M
2023-03-06 53.34 53.83 53.02 53.37 0.1M
2023-03-03 53.28 53.68 52.71 53.20 0.0M
2023-03-02 52.94 53.25 52.36 53.08 0.1M
2023-03-01 53.32 53.56 53.03 53.31 0.1M
2023-02-28 53.49 54.02 53.49 53.49 0.1M
2023-02-27 54.00 54.48 53.38 53.57 0.0M
2023-02-24 53.36 53.94 53.31 53.86 0.1M
2023-02-23 53.49 54.10 53.30 53.83 0.1M
2023-02-22 53.15 53.60 52.81 53.51 0.1M
2023-02-21 53.23 53.67 52.88 53.31 0.1M
2023-02-17 53.21 53.85 52.92 53.56 0.0M
2023-02-16 53.08 53.41 52.59 52.87 0.0M
2023-02-15 52.67 53.53 52.25 53.34 0.0M
2023-02-14 53.12 53.23 52.22 52.84 0.0M
2023-02-13 52.55 53.54 52.22 53.28 0.0M
2023-02-10 52.88 52.88 52.37 52.50 0.1M
2023-02-09 53.65 53.91 52.62 52.96 0.0M
2023-02-08 53.75 53.82 53.23 53.52 0.0M
2023-02-07 53.30 54.47 53.21 54.04 0.1M
2023-02-06 54.07 54.51 53.39 53.48 0.1M
2023-02-03 53.75 54.54 53.73 54.26 0.1M
2023-02-02 52.97 54.06 52.50 54.02 0.1M
2023-02-01 52.04 53.50 51.86 52.96 0.1M
2023-01-31 50.46 52.69 50.32 52.56 0.1M
2023-01-30 50.17 50.97 50.17 50.49 0.1M
2023-01-27 49.26 50.57 48.86 50.33 0.1M
2023-01-26 50.50 50.71 49.08 49.17 0.1M
2023-01-25 49.80 51.00 49.29 50.37 0.2M
2023-01-24 49.88 49.88 49.36 49.40 0.1M
2023-01-23 49.84 50.36 49.38 50.04 0.1M
2023-01-20 49.45 49.93 48.84 49.84 0.1M
2023-01-19 48.63 49.23 48.11 48.95 0.1M
2023-01-18 50.05 50.21 48.55 48.73 0.1M
2023-01-17 50.50 50.53 49.69 50.29 0.0M
2023-01-13 49.79 50.61 49.53 50.40 0.0M
2023-01-12 49.77 50.60 49.33 50.27 0.0M
2023-01-11 49.75 49.91 48.93 49.41 0.1M
2023-01-10 49.08 49.60 48.88 49.56 0.1M
2023-01-09 49.92 49.92 49.10 49.35 0.0M
2023-01-06 49.12 49.96 48.73 49.90 0.0M
2023-01-05 48.87 48.90 48.31 48.69 0.0M
2023-01-04 49.51 50.09 48.96 49.12 0.0M
2023-01-03 49.77 49.88 48.88 49.43 0.1M