QC Holdings Stock Price History, QCCO Historical Prices

Add to My Stocks
$0.7 $0.05 (7.69%) QCCO stock closing price Jun 19, 2018 (Closing)

The 10 year data of QC Holdings stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with QC Holdings P/E ratio, and PS ratio. The QC Holdings stock price history chart shows that the stock price was at a low of $0.35 on Feb 22, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 0.55 0.7 0.54 0.7 19,902 - 0.12
2018-06-18 0.65 0.65 0.65 0.65 580 - 0.11
2018-06-15 0.55 0.59 0.55 0.59 6,398 - 0.1
2018-06-12 0.55 0.6 0.55 0.6 5,000 - 0.11
2018-06-07 0.54 0.56 0.51 0.56 34,688 - 0.1
2018-06-05 0.54 0.54 0.54 0.54 5,000 - 0.1
2018-06-04 0.52 0.52 0.52 0.52 500 - 0.09
2018-06-01 0 0 0 0.55 0 - -
2018-05-31 0 0 0 0.55 0 - -
2018-05-30 0 0 0 0.55 2,000 - -
2018-05-29 0 0 0 0.55 0 - -
2018-05-25 0 0 0 0.55 0 - -
2018-05-24 0 0 0 0.55 0 - -
2018-05-23 0 0 0 0.55 0 - -
2018-05-22 0.55 0.55 0.55 0.55 100 - 0.1
2018-05-21 0.51 0.55 0.51 0.55 200 - 0.1
2018-05-18 0.53 0.53 0.53 0.53 100 - 0.09
2018-05-17 0.53 0.54 0.49 0.49 15,000 - 0.09
2018-05-16 0 0 0 0.52 0 - -
2018-05-15 0 0 0 0.52 0 - -
2018-05-14 0 0 0 0.52 0 - -
2018-05-11 0 0 0 0.52 0 - -
2018-05-10 0.54 0.54 0.52 0.52 5,400 - 0.09
2018-05-09 0.52 0.52 0.52 0.52 2,000 - 0.09
2018-05-08 0.56 0.56 0.56 0.56 6,138 - 0.1
2018-05-07 0 0 0 0.56 0 - -
2018-05-04 0 0 0 0.56 0 - -
2018-05-03 0.56 0.56 0.56 0.56 7,600 - 0.1
2018-05-02 0 0 0 0.56 53 - -
2018-05-01 0 0 0 0.56 0 - -
2018-04-30 0 0 0 0.56 0 - -
2018-04-27 0 0 0 0.56 0 - -
2018-04-26 0.52 0.56 0.52 0.56 40,400 - 0.1
2018-04-25 0 0 0 0.57 0 - -
2018-04-24 0 0 0 0.57 62 - -
2018-04-23 0 0 0 0.57 0 - -
2018-04-20 0.52 0.57 0.48 0.57 29,422 - 0.1
2018-04-19 0 0 0 0.56 0 - -
2018-04-18 0.56 0.56 0.52 0.56 7,850 - 0.1
2018-04-17 0 0 0 0.54 0 - -
2018-04-16 0.54 0.54 0.54 0.54 256 - 0.09
2018-04-13 0 0 0 0.52 0 - -
2018-04-12 0 0 0 0.52 0 - -
2018-04-11 0 0 0 0.52 0 - -
2018-04-10 0 0 0 0.52 0 - -
2018-04-09 0 0 0 0.52 0 - -
2018-04-06 0.48 0.56 0.48 0.52 51,308 - 0.09
2018-04-05 0.48 0.56 0.48 0.52 51,308 - 0.09
2018-04-04 0 0 0 0.55 0 - -
2018-04-03 0 0 0 0.55 0 - -
2018-04-02 0.55 0.55 0.55 0.55 416 - 0.1
2018-03-30 0 0 0 0.54 0 - -
2018-03-29 0.54 0.57 0.54 0.54 11,553 - 0.09
2018-03-28 0 0 0 0.56 0 - -
2018-03-27 0.57 0.57 0.56 0.56 1,000 - 0.1
2018-03-26 0.54 0.56 0.54 0.56 3,100 - 0.1
2018-03-23 0.55 0.57 0.54 0.54 8,391 - 0.09
2018-03-22 0.56 0.56 0.56 0.56 1,000 - 0.1
2018-03-21 0 0 0 0.56 0 - -
2018-03-20 0.56 0.56 0.56 0.56 18,000 - 0.1
2018-03-19 0 0 0 0.53 1,000 - -
2018-03-16 0 0 0 0.53 0 - -
2018-03-15 0.52 0.53 0.52 0.53 11,000 - 0.09
2018-03-14 0.49 0.49 0.49 0.49 10,000 - 0.09
2018-03-13 0 0 0 0.5 0 - -
2018-03-12 0 0 0 0.5 0 - -
2018-03-09 0.5 0.5 0.5 0.5 1,000 - 0.09
2018-03-08 0.5 0.5 0.5 0.5 50,000 - 0.09
2018-03-07 0 0 0 0.5 0 - -
2018-03-06 0.5 0.5 0.5 0.5 100 - 0.09
2018-03-05 0 0 0 0.51 0 - -
2018-03-02 0 0 0 0.51 0 - -
2018-03-01 0.5 0.51 0.5 0.51 16,000 - 0.09
2018-02-28 0.49 0.49 0.49 0.49 300 - 0.09
2018-02-27 0 0 0 0.49 0 - -
2018-02-26 0 0 0 0.49 200 - -
2018-02-23 0.49 0.49 0.49 0.49 190 - 0.09
2018-02-22 0.49 0.49 0.49 0.49 240 - 0.09
2018-02-21 0.52 0.52 0.52 0.52 50 - 0.09
2018-02-20 0.49 0.5 0.5 0.5 1,005 - 0.09
2018-02-19 0 0 0 0.52 0 - -
2018-02-16 0 0 0 0.52 0 - -
2018-02-15 0 0 0 0.52 0 - -
2018-02-14 0 0 0 0.52 0 - -
2018-02-13 0 0 0 0.52 0 - -
2018-02-12 0.52 0.52 0.52 0.52 1,000 - 0.09
2018-02-09 0 0 0 0.5 0 - -
2018-02-08 0.5 0.5 0.5 0.5 15 - 0.09
2018-02-07 0 0 0 0.5 0 - -
Get more Data

QC Holdings Stock History Chart

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

QC Holdings Stock Price History: Past 5 years

Max Stock Price2.9Jun 20,2013
Min Stock Price0.35Feb 22,2016
Avg Stock Price1.37

QC Holdings Historical PE ratio: Past 5 years

Max PE Ratio43.33Aug 27,2013
Min PE Ratio3.89Feb 22,2016
Avg PE Ratio19.38

QC Holdings Historical PS ratio: Past 5 years

Max PS Ratio0.3Jun 25,2014
Min PS Ratio0.04Feb 22,2016
Avg PS Ratio0.17

QCCO Industry Peers

Company Price Change (%)
Flexshopper (FPAY)2.980.1 (3.25%)
Cohen&co Inc (COHN)10.850.36 (3.43%)
Sten Corporation (STEN)0.010 (0%)
Enova (ENVA)35.850.65 (1.78%)
Onemain Holdings (OMF)33.610.07 (0.21%)
World Acceptance Corp (WRLD)121.642.72 (2.29%)
Slm Corp (SLM)11.720.12 (1.03%)

We provide QC Holdings share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick QC Holdings stock analysis. The price movement is easily depicted in the QC Holdings stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $0.7 and 19,902 shares of QCCO were traded on Jun 19, 2018. Looking at QC Holdings stock history data, the P/S ratio was at a low of 0.04 on Feb 22, 2016.