QC Holdings Stock Price History, QCCO Historical Prices

Add to My Stocks
$0.45 $0.04 (8.16%) QCCO stock closing price Aug 21, 2017 (Closing)

QC Holdings stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of 16 on 26 Oct, 2007, and a low of 0.35 on 26 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-210.450.490.450.45750N/A0.07
2017-08-170.490.490.490.497500N/A0.08
2017-08-160.490.490.490.492500N/A0.08
2017-08-150.470.490.450.4942094N/A0.08
2017-08-140.480.480.400.44115166N/A0.07
2017-08-090.480.480.480.485500N/A0.08
2017-08-080.490.490.490.494002N/A0.08
2017-08-070.550.570.510.5126316N/A0.08
2017-08-040.560.560.560.56148N/A0.09
2017-08-020.560.560.560.562749N/A0.09
2017-08-010.570.570.560.563100N/A0.09
2017-07-280.560.560.560.565259N/A0.09
2017-07-250.600.600.600.60718N/A0.10
2017-07-170.560.560.560.561000N/A0.09
2017-07-120.560.600.560.609250N/A0.10
2017-07-110.560.580.560.583090N/A0.09
2017-07-070.550.610.550.611900N/A0.10
2017-07-060.580.580.580.58241N/A0.09
2017-07-050.610.610.610.61500N/A0.10
2017-07-030.000.000.000.620N/AN/A
2017-06-300.620.620.620.623000N/A0.10
2017-06-290.000.000.000.610N/AN/A
2017-06-280.620.620.610.612100N/A0.10
2017-06-270.620.620.610.6115400N/A0.10
2017-06-260.000.000.000.580N/AN/A
2017-06-230.580.580.580.581000N/A0.09
2017-06-220.550.550.550.55158N/A0.09
2017-06-210.000.000.000.540N/AN/A
2017-06-200.000.000.000.540N/AN/A
2017-06-190.000.000.000.540N/AN/A
2017-06-160.560.560.540.546000N/A0.09
2017-06-150.560.560.560.561500N/A0.09
2017-06-140.000.000.000.550N/AN/A
2017-06-130.000.000.000.550N/AN/A
2017-06-120.000.000.000.550N/AN/A
2017-06-090.550.550.550.551596N/A0.09
2017-06-080.550.550.550.55100N/A0.09
2017-06-070.000.000.000.590N/AN/A
2017-06-060.590.590.590.59122N/A0.09
2017-06-050.590.590.590.59127N/A0.09
2017-06-020.600.600.600.601000N/A0.10
2017-06-010.640.660.550.667072N/A0.10
2017-05-310.600.600.570.6016350N/A0.10
2017-05-300.530.530.530.531000N/A0.08
2017-05-290.000.000.000.460N/AN/A
2017-05-260.440.460.440.463050N/A0.07
2017-05-250.000.000.000.420N/AN/A
2017-05-240.420.420.420.421900N/A0.06
2017-05-230.000.000.000.410N/AN/A
2017-05-220.000.000.000.410N/AN/A
2017-05-190.410.410.410.41100N/A0.06
2017-05-180.410.440.410.41700N/A0.06
2017-05-170.000.000.000.410N/AN/A
2017-05-160.410.410.410.413350N/A0.06
2017-05-150.410.410.410.411970N/A0.06
2017-05-120.410.410.410.4114130N/A0.06
2017-05-110.450.450.400.40126200N/A0.06
2017-05-100.500.500.400.4132675N/A0.06
2017-05-090.510.510.490.493600N/A0.07
2017-05-080.520.520.500.508501N/A0.07
2017-05-050.000.000.000.520N/AN/A
2017-05-040.550.550.520.5230600N/A0.08
2017-05-030.530.530.530.53600N/A0.08
2017-05-020.000.000.000.600N/AN/A
2017-05-010.000.000.000.601N/AN/A
2017-04-280.610.620.570.6014200N/A0.09
2017-04-270.560.560.540.5419530N/A0.08
2017-04-260.650.660.580.5826000N/A0.09
2017-04-250.660.660.660.663000N/A0.10
2017-04-240.670.670.670.674000N/A0.10
2017-04-210.000.000.000.660N/AN/A
2017-04-200.000.000.000.660N/AN/A
2017-04-190.000.000.000.660N/AN/A
2017-04-180.660.680.660.661224N/A0.10
2017-04-170.000.000.000.700N/AN/A
2017-04-140.000.000.000.700N/AN/A
2017-04-130.700.700.700.701000N/A0.10
2017-04-120.000.000.000.750N/AN/A
2017-04-110.000.000.000.7590N/AN/A
2017-04-100.750.750.750.75282N/A0.11
2017-04-070.000.000.000.750N/AN/A
2017-04-060.000.000.000.7567N/AN/A
2017-04-050.780.780.720.7511247N/A0.11
2017-04-040.820.820.790.796245N/A0.12
2017-04-030.830.850.790.796892N/A0.12
2017-03-310.830.830.820.822000N/A0.12
2017-03-300.830.830.830.83379N/A0.12
2017-03-290.000.000.000.830N/AN/A
2017-03-280.830.830.830.832776N/A0.12
Get more Data

QC Holdings Stock 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 Historical Prices: Past 5 years

Max Stock Price 3.9 Sep 13,2012
Min Stock Price 0.35 Feb 22,2016
Avg Stock Price 1.83

QC Holdings Historical PE ratio: Past 5 years

Max PE Ratio 43.33 Aug 27,2013
Min PE Ratio 3.89 Feb 22,2016
Avg PE Ratio 15.9

QC Holdings Historical PS ratio: Past 5 years

Max PS Ratio 0.36 Sep 13,2012
Min PS Ratio 0.04 Feb 22,2016
Avg PS Ratio 0.21

QCCO Industry Peers

Company Price Change (%)
Glassbridge Ent (GLAE)2.40.05 (2.13%)
Emergent Capital (EMGC)0.390.02 (5.41%)
Firstcash Inc (FCFS)59.20.8 (1.33%)
Cash America (CSH)42.21.33 (3.06%)
Ezcorp (EZPW)8.80 (0%)
Sten Corporation (STEN)0.010 (0%)
Enova (ENVA)12.050.2 (1.63%)

QC Holdings historical quotes helps an investor analyze a company's history and do QC Holdings stock analysis . QC Holdings stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   QCCO saw a high of 0, and a low of 0 on last trading day. The company's P/S ratio was at a high of 2.04 on 31 Jan, 2007 according to our QC Holdings stock market history data. .