QCR Holdings Stock Price History (NASDAQ:QCRH)

Add to My Stocks
$42.15 $0.6 (1.44%) QCRH stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download QCR Holdings stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and QCR Holdings P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0941.3042.5041.2042.156671720.174.32
2016-12-0840.8041.7540.6041.555644319.884.25
2016-12-0740.0040.8540.0040.853823419.554.18
2016-12-0639.6540.6539.0040.005904819.144.10
2016-12-0538.9539.7038.7539.655601618.974.06
2016-12-0239.4539.7038.9538.952017918.643.99
2016-12-0138.1539.7538.1539.655395718.974.06
2016-11-3039.6039.7038.0038.1512337518.253.91
2016-11-2938.6039.7038.6039.3512515718.834.03
2016-11-2838.4038.7037.7838.353586818.353.93
2016-11-2538.7538.7538.6038.701302818.523.96
2016-11-240.000.000.0038.650N/AN/A
2016-11-2338.6038.7138.2138.654840618.493.96
2016-11-2238.0038.6037.6538.504617018.423.94
2016-11-2138.0538.0537.6537.755369718.063.87
2016-11-1837.0038.5337.0038.007155718.183.89
2016-11-1737.0537.2036.8537.006513117.703.79
2016-11-1636.9037.3536.4037.005047817.703.79
2016-11-1536.4037.2536.4037.209668617.803.81
2016-11-1437.0540.2736.6536.806793717.613.77
2016-11-1135.8536.8535.8536.508975517.463.74
2016-11-1035.1536.5634.8535.855638017.153.67
2016-11-0933.8035.0033.7534.905996016.703.57
2016-11-0833.7034.0033.5533.709346016.123.45
2016-11-0733.2034.0032.8533.707070916.123.45
2016-11-0432.9033.4032.5032.756968115.673.35
2016-11-0332.4533.2532.4333.002947215.793.38
2016-11-0232.8032.8032.4032.451915515.533.32
2016-11-0132.7033.5532.1532.602301615.603.34
2016-10-3132.2533.3031.6032.505285015.553.33
2016-10-2831.9032.2031.2032.201918215.413.30
2016-10-2732.0532.1531.8031.952714714.663.25
2016-10-2631.9532.1531.6531.901577314.633.25
2016-10-2531.7531.9531.3531.851644214.613.24
2016-10-2431.7531.9531.1531.652570014.523.22
2016-10-2131.1531.4531.1531.45620214.433.20
2016-10-2031.3531.8031.3531.45981314.433.20
2016-10-1931.5031.8531.3031.451281414.433.20
2016-10-1831.8531.8531.1031.301328414.363.19
2016-10-1731.3531.6031.1031.351297514.383.19
2016-10-1431.2531.7831.2531.282362414.353.19
2016-10-1331.3131.3830.9430.991134014.223.16
2016-10-1231.3531.7931.2731.471490314.443.20
2016-10-1131.9531.9530.3131.411733114.413.20
2016-10-1031.2132.1831.2131.941919714.653.25
2016-10-0730.5231.7530.5231.491651614.453.21
2016-10-0631.9532.0031.5031.913020114.643.25
2016-10-0531.7632.0131.6831.802280214.593.24
2016-10-0431.4931.9631.3331.441949514.423.20
2016-10-0331.5131.9631.3831.533035914.463.21
2016-09-3031.0831.9530.8431.743557514.563.23
2016-09-2931.8731.8728.7030.973195214.213.15
2016-09-2831.5232.0631.4031.961681314.663.25
2016-09-2731.2531.4531.2531.453846114.433.20
2016-09-2631.8531.8531.1631.232017714.333.18
2016-09-2331.5932.1931.5031.912547014.643.25
2016-09-2231.3831.7531.3531.752376414.563.23
2016-09-2131.3931.3931.1331.331817114.373.19
2016-09-2031.3531.4231.1431.312348614.363.19
2016-09-1931.3931.3931.1031.283052114.353.19
2016-09-1631.2431.3930.6031.396145914.403.20
2016-09-1531.0631.3431.0031.121978314.283.17
2016-09-1431.0031.1730.9531.052818314.243.16
2016-09-1331.1731.2530.3531.003161514.223.16
2016-09-1230.9831.5230.5531.344608814.383.19
2016-09-0931.1231.3331.0331.052298814.243.16
2016-09-0831.3431.3430.9031.271590014.343.18
2016-09-0731.1431.3530.9431.243871914.333.18
2016-09-0631.3431.4231.0731.292623314.353.19
2016-09-050.000.000.0031.220N/AN/A
2016-09-0231.2031.3330.9031.221880414.323.18
2016-09-0131.1731.2730.1931.092436214.263.17
2016-08-3130.7331.4330.7331.224411114.323.18
2016-08-3030.6930.8130.5430.735993914.103.13
2016-08-2930.5030.8030.5030.654042314.063.12
2016-08-2630.4030.6830.4030.462531713.973.10
2016-08-2530.2930.4030.0230.371710013.933.09
2016-08-2429.8830.3429.8830.231542913.873.08
2016-08-2330.2530.4030.0230.111195913.813.07
2016-08-2230.3630.4129.9230.081142113.803.06
2016-08-1930.2330.4530.2130.384987713.943.09
2016-08-1830.2930.3630.0630.201322413.853.08
2016-08-1730.3730.3729.8030.19884113.853.07
2016-08-1629.8130.4329.8130.312115113.903.09
2016-08-1529.4929.9429.4829.732820513.643.03
2016-08-1229.6429.7129.4429.681434513.623.02
2016-08-1129.4729.6929.4529.673144013.613.02
2016-08-1029.6029.6529.1229.451208313.513.00
2016-08-0929.4629.7029.3929.581794813.573.01
Get more Data

QCR Holdings Stock Chart

View QCRH PE ratio, PS ratio stocks charts and compare with peers.
QCRH Chart
Note: Compare QCR Holdings stock price history with the index and industry peers.

QCR Holdings Historical Prices: Past 5 years

Max Stock Price 42.15 Dec 09,2016
Min Stock Price 8.52 Dec 13,2011
Avg Stock Price 18.69

QCR Holdings Historical PE ratio: Past 5 years

Max PE Ratio 20.17 Dec 09,2016
Min PE Ratio 7.31 Nov 16,2012
Avg PE Ratio 11.39

QCR Holdings Historical PS ratio: Past 5 years

Max PS Ratio 4.32 Dec 09,2016
Min PS Ratio 0.43 Dec 13,2011
Avg PS Ratio 1.45

QCRH Industry Peers

Company Price Change (%)
Mercantile Bank (MBWM)36.260.79 (2.23%)
Peoples Bancorp (PEBO)31.020.02 (0.06%)
Midwestone Financial (MOFG)36.340.74 (2.08%)
West Bancorp (WTBA)24.60.75 (3.14%)
Ames National Corp (ATLO)351 (2.94%)
First Midwest Bancorp (FMBI)24.640.1 (0.41%)
Great Southern Bancorp (GSBC)55.81.8 (3.33%)

We provide QCR Holdings historical quotes along with PE ratio and PS ratio for doing QCR Holdings fundamental analysis. QCR Holdings stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. QCRH saw an opening price of 41.3, and a closing price of 42.15 on 09 Dec, 2016. Looking at QCR Holdings stock market history data, the P/S ratio was at a low of 0.33 on 10 Mar, 2009. .