QCR Holdings Stock Price History (NASDAQ:QCRH)

Add to My Stocks
$45.6 $0.1 (0.22%) QCRH stock closing price Apr 28, 2017 (Closing)

QCR Holdings stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and QCR Holdings P/E ratio data for the stock. The QCR Holdings stock price history chart shows that the stock price was at a high of 46.55 on 25 Apr, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2845.8046.3045.4045.607338819.744.11
2017-04-2746.6047.0345.5545.702206219.784.11
2017-04-2646.6047.0046.2546.455389320.114.18
2017-04-2546.2547.3046.2546.557726420.154.19
2017-04-2444.7546.0544.6545.9513289819.894.14
2017-04-2143.2044.3543.1043.955330020.354.18
2017-04-2042.6543.4542.3043.403425820.094.13
2017-04-1942.0042.8542.0042.306145619.584.03
2017-04-1841.2042.0040.8542.003503119.444.00
2017-04-1741.0041.6040.4541.602024819.263.96
2017-04-1341.9042.0040.7540.853971118.913.89
2017-04-1242.9042.9042.0042.051737519.474.00
2017-04-1142.2543.2542.2542.903927319.864.08
2017-04-1042.8542.9042.0542.355624319.614.03
2017-04-0742.7543.0541.8542.653589819.754.06
2017-04-0641.8542.8541.7542.654127519.754.06
2017-04-0543.1543.3041.9542.104509719.494.01
2017-04-0442.7543.0342.4542.8514179319.844.08
2017-04-0342.5542.8541.4642.654628419.754.06
2017-03-3142.4543.1542.2542.357078819.614.03
2017-03-3041.9042.8041.9042.405747119.634.04
2017-03-2941.4542.0541.4041.603503619.263.96
2017-03-2841.5041.8540.9541.704068419.313.97
2017-03-2741.0541.8540.7041.651391619.283.96
2017-03-2442.1042.3541.2541.752303119.333.97
2017-03-2341.1542.1040.6541.902362919.403.99
2017-03-2241.0541.5540.7041.303130319.123.93
2017-03-2143.5043.5041.0041.053607319.013.91
2017-03-2043.8043.8043.0543.201740220.004.11
2017-03-1743.2044.0542.6543.806918820.284.17
2017-03-1642.9043.4042.9043.351781520.074.13
2017-03-1543.0543.8542.5042.753336719.794.07
2017-03-1442.7543.2042.2543.003132019.914.09
2017-03-1342.6543.9542.6542.852613419.844.08
2017-03-1042.9543.1042.0542.703122519.774.06
2017-03-0942.7543.1042.6542.752732019.794.07
2017-03-0843.3543.3542.7042.752919219.794.07
2017-03-0742.8043.8042.5042.902663619.864.08
2017-03-0643.5543.5540.6642.803921119.824.07
2017-03-0344.2044.2543.5043.651750920.214.16
2017-03-0244.9544.9543.7543.903377520.324.18
2017-03-0144.1545.0043.8445.006223920.834.28
2017-02-2844.2544.6543.2043.4010571420.094.13
2017-02-2744.3544.6543.9044.201816820.464.21
2017-02-2444.6544.7044.2544.451448120.584.23
2017-02-2344.9044.9541.7144.801752520.744.26
2017-02-2244.1544.9044.1544.852087020.764.27
2017-02-2144.9044.9044.0044.403012520.564.23
2017-02-200.000.000.0044.900N/AN/A
2017-02-1744.0544.9043.9044.904379020.794.27
2017-02-1643.9544.1543.9544.053212420.394.19
2017-02-1544.0044.1043.7544.102175220.424.20
2017-02-1443.6044.0043.6044.002552420.374.19
2017-02-1343.1043.9542.6043.855844820.304.17
2017-02-1042.8543.0042.4042.902214319.864.08
2017-02-0942.1042.6541.8242.602575919.724.06
2017-02-0842.7042.7041.5042.052933219.474.00
2017-02-0743.6543.8543.0043.052723919.934.10
2017-02-0643.1543.9543.0543.605113220.194.15
2017-02-0343.1543.7543.1543.604611620.194.15
2017-02-0242.6043.4042.6042.853625119.844.08
2017-02-0142.0042.9542.0042.505015420.344.35
2017-01-3142.2042.2041.5541.952225620.074.30
2017-01-3042.5542.5541.6541.753026619.984.28
2017-01-2742.6043.1542.3042.602620320.384.36
2017-01-2642.2542.7042.2542.602870620.384.36
2017-01-2542.6542.7542.0042.253391820.224.33
2017-01-2441.7542.7041.2042.254389420.224.33
2017-01-2342.0042.1041.5041.552832219.884.25
2017-01-2041.4542.3541.4542.105569220.144.31
2017-01-1941.9041.9541.4041.502601919.864.25
2017-01-1842.1042.1541.7541.954206220.074.30
2017-01-1742.0042.0041.5041.805927520.004.28
2017-01-160.000.000.0042.400N/AN/A
2017-01-1341.9042.7041.9042.403405920.294.34
2017-01-1242.0042.0541.5541.904108920.054.29
2017-01-1142.2542.3041.5042.303596020.244.33
2017-01-1041.4042.2541.3542.157594820.174.32
2017-01-0941.9041.9041.2541.503866019.864.25
2017-01-0641.9042.3041.2342.204639320.194.32
2017-01-0542.6042.6041.8041.856879220.024.29
2017-01-0442.6543.3042.4042.7010034320.434.37
2017-01-0343.2543.9042.1542.658959720.414.37
2017-01-020.000.000.0043.300N/AN/A
2016-12-3043.5044.1543.0543.306187920.724.43
2016-12-2944.0044.2043.3043.452426220.794.45
2016-12-2843.9044.2543.0644.208375721.154.53
2016-12-2743.8044.5043.8043.854649220.984.49
2016-12-260.000.000.0043.600N/AN/A
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 46.55 Apr 25,2017
Min Stock Price 11.52 Apr 30,2012
Avg Stock Price 21.2

QCR Holdings Historical PE ratio: Past 5 years

Max PE Ratio 21.15 Dec 28,2016
Min PE Ratio 7.31 Nov 16,2012
Avg PE Ratio 12

QCR Holdings Historical PS ratio: Past 5 years

Max PS Ratio 4.53 Dec 28,2016
Min PS Ratio 0.58 Apr 30,2012
Avg PS Ratio 1.73

QCRH Industry Peers

Company Price Change (%)
Peoples Bancorp (PEBO)33.480.96 (2.79%)
First Financial Corporation (THFF)48.81.15 (2.3%)
Midwestone Financial (MOFG)34.70.56 (1.59%)
West Bancorp (WTBA)23.30.3 (1.27%)
Ames National Corp (ATLO)30.90.5 (1.59%)
First Midwest Bancorp (FMBI)22.710.51 (2.2%)
Great Southern Bancorp (GSBC)50.152.15 (4.11%)

We provide QCR Holdings historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick QCR Holdings stock analysis. The price movement is easily depicted in the QCR Holdings stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. QCRH saw a high of 47.03, and a low of 45.55 on last trading day. Looking at QCR Holdings stock market history data, the P/S ratio was at a low of 0.33 on 10 Mar, 2009. .