Quality Care Properties I... (QCP)
NYSE: QCP
· Real-Time Price · USD
20.74
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
QCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26, 2018 | 20.70 | 20.75 | 20.70 | 20.74 | 20.74 | 1.07% | 4,090,956 |
| Jul 25, 2018 | 20.53 | 20.60 | 20.48 | 20.52 | 20.52 | 0.05% | 3,385,443 |
| Jul 24, 2018 | 20.55 | 20.59 | 20.50 | 20.51 | 20.51 | -0.10% | 1,122,500 |
| Jul 23, 2018 | 20.52 | 20.56 | 20.51 | 20.53 | 20.53 | 0.05% | 977,625 |
| Jul 20, 2018 | 20.51 | 20.61 | 20.48 | 20.52 | 20.52 | 0.00% | 954,906 |
| Jul 19, 2018 | 20.45 | 20.59 | 20.45 | 20.52 | 20.52 | 0.20% | 1,017,162 |
| Jul 18, 2018 | 20.40 | 20.55 | 20.40 | 20.48 | 20.48 | 0.10% | 836,984 |
| Jul 17, 2018 | 20.40 | 20.49 | 20.38 | 20.46 | 20.46 | 0.39% | 791,596 |
| Jul 16, 2018 | 20.35 | 20.41 | 20.31 | 20.38 | 20.38 | 0.15% | 314,520 |
| Jul 13, 2018 | 20.45 | 20.49 | 20.35 | 20.35 | 20.35 | -0.44% | 584,248 |
| Jul 12, 2018 | 20.59 | 20.59 | 20.38 | 20.44 | 20.44 | -0.58% | 1,476,639 |
| Jul 11, 2018 | 20.61 | 20.75 | 20.48 | 20.56 | 20.56 | -0.10% | 1,402,358 |
| Jul 10, 2018 | 20.55 | 20.65 | 20.55 | 20.58 | 20.58 | 0.10% | 815,007 |
| Jul 9, 2018 | 20.62 | 20.65 | 20.55 | 20.56 | 20.56 | -0.15% | 898,562 |
| Jul 6, 2018 | 20.68 | 20.68 | 20.58 | 20.59 | 20.59 | -0.15% | 820,799 |
| Jul 5, 2018 | 20.61 | 20.65 | 20.56 | 20.62 | 20.62 | 0.24% | 876,086 |
| Jul 3, 2018 | 20.60 | 20.70 | 20.55 | 20.57 | 20.57 | -0.15% | 960,364 |
| Jul 2, 2018 | 21.25 | 21.26 | 20.32 | 20.60 | 20.60 | -4.23% | 2,277,724 |
| Jun 29, 2018 | 21.56 | 21.74 | 21.36 | 21.51 | 21.51 | -0.46% | 559,675 |
| Jun 28, 2018 | 21.32 | 21.66 | 21.32 | 21.61 | 21.61 | 1.46% | 197,896 |