QCR Holdings Inc (QCRH) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	99.19	102.86	98.73	98.86	+0.07%	125,650
2026-10-15	97.79	99.30	97.26	98.79	+1.63%	118,721
2026-10-14	96.58	97.67	95.75	97.21	-0.74%	148,160
2026-10-13	98.78	99.20	97.45	97.93	-0.33%	88,549
2026-10-12	97.04	99.19	97.04	98.25	+1.07%	105,046
2026-10-09	98.17	98.50	96.99	97.21	-1.35%	115,223
2026-10-08	97.27	98.79	96.09	98.54	+1.00%	156,106
2026-10-07	97.78	98.81	97.30	97.56	-1.47%	93,925
2026-10-06	100.43	100.60	98.66	99.02	-1.01%	122,110
2026-10-05	100.95	103.38	99.80	100.03	-0.91%	129,682
2026-10-02	100.03	101.03	99.63	100.95	+1.70%	136,252
2026-10-01	97.45	99.39	96.54	99.26	+1.42%	143,077
2026-09-30	99.04	99.95	97.72	97.88	-1.16%	140,717
2026-09-29	100.01	100.50	98.23	99.02	-0.96%	88,916
2026-09-28	100.68	101.34	99.83	99.98	-0.93%	75,602
2026-09-25	101.03	101.69	100.70	100.92	+0.50%	98,029
2026-09-24	99.60	100.61	99.42	100.42	+1.26%	71,101
2026-09-23	99.36	99.80	98.80	99.17	-0.19%	102,417
2026-09-22	100.18	100.46	98.89	99.36	-0.19%	109,953
2026-09-21	100.28	100.89	99.55	99.55	-0.43%	78,017
2026-09-18	99.68	100.21	97.62	99.98	-0.89%	277,928
2026-09-17	102.10	102.40	100.42	100.88	-0.13%	104,772
2026-09-16	102.47	102.97	99.32	101.01	-1.67%	80,041
2026-09-15	102.25	103.05	101.75	102.73	+0.09%	88,881
2026-09-14	102.39	103.86	101.64	102.64	+0.07%	82,425
2026-09-11	103.04	103.53	101.65	102.57	+0.63%	71,093
2026-09-10	101.11	102.33	100.63	101.93	+0.55%	108,324
2026-09-09	101.26	102.51	100.55	101.37	-0.64%	110,211
2026-09-08	102.09	102.93	101.68	102.02	-0.65%	71,471
2026-09-04	101.98	103.55	101.98	102.69	-0.14%	80,826
2026-09-03	102.00	103.20	101.92	102.83	+1.40%	146,622
2026-09-02	99.30	101.80	97.01	101.41	+2.43%	109,539
2026-09-01	99.15	100.70	98.62	99.00	-0.47%	129,751
2026-08-31	100.75	100.80	99.06	99.47	-1.15%	139,821
2026-08-28	100.86	101.86	100.00	100.63	-0.14%	92,202
2026-08-27	100.11	101.52	99.56	100.77	-0.02%	89,421
2026-08-26	100.50	100.97	99.93	100.79	+0.81%	177,912
2026-08-25	101.23	102.36	99.42	99.98	-0.91%	200,908
2026-08-24	101.89	102.55	100.58	100.90	-0.33%	144,344
2026-08-21	102.05	102.80	100.00	101.23	+0.15%	315,058
2026-08-20	100.39	101.91	100.27	101.08	-0.06%	165,780
2026-08-19	103.88	104.25	101.01	101.14	-2.67%	129,421
2026-08-18	104.84	105.40	103.43	103.91	-0.89%	166,693
2026-08-17	106.07	107.35	104.52	104.84	-1.61%	150,152
2026-08-14	106.59	108.11	106.08	106.56	-0.03%	107,029
2026-08-13	106.00	106.68	105.61	106.59	+0.78%	98,811
2026-08-12	104.55	106.00	104.55	105.76	+1.37%	80,463
2026-08-11	103.78	104.58	102.64	104.33	+0.58%	81,665
2026-08-10	103.24	104.38	102.52	103.73	-0.13%	70,232
2026-08-07	104.08	104.38	102.85	103.87	-0.45%	67,742
2026-08-06	105.87	105.99	103.89	104.34	-0.95%	80,390
2026-08-05	105.22	105.62	104.03	105.34	+0.28%	90,490
2026-08-04	104.18	105.73	103.91	105.05	+0.62%	106,893
2026-08-03	104.16	106.55	103.85	104.40	+1.41%	105,591
2026-07-31	102.71	104.35	101.55	102.95	-0.15%	96,389
2026-07-30	103.00	104.00	102.47	103.10	+0.16%	123,977
2026-07-29	102.41	104.29	102.01	102.94	-0.33%	124,274
2026-07-28	100.81	103.34	100.67	103.28	+3.12%	150,453
2026-07-27	101.64	101.83	99.97	100.16	+0.01%	176,096
2026-07-24	98.34	101.42	97.40	100.15	+2.79%	210,133
2026-07-23	93.94	99.28	93.75	97.43	+1.18%	279,166
2026-07-22	97.26	97.26	95.54	96.29	-1.19%	125,932
2026-07-21	97.75	98.28	95.92	97.45	-0.31%	106,340
2026-07-20	98.49	99.00	97.33	97.75	-0.86%	75,248
2026-07-17	99.15	100.30	97.71	98.60	-1.55%	76,891
2026-07-16	97.10	100.15	97.10	100.15	+3.05%	80,831
2026-07-15	96.58	97.63	95.13	97.19	+1.17%	65,333
2026-07-14	96.93	97.74	95.64	96.07	-0.76%	86,759
2026-07-13	96.71	97.28	95.66	96.81	+0.32%	65,889
2026-07-10	95.80	97.06	95.38	96.50	+0.49%	78,309
2026-07-09	94.64	97.14	94.47	96.03	+1.60%	98,803
2026-07-08	95.83	96.24	93.66	94.52	-1.44%	135,012
2026-07-07	97.31	97.55	95.90	95.90	-1.53%	87,425
2026-07-06	96.16	97.85	94.73	97.39	+0.77%	98,179
2026-07-02	98.86	99.87	96.14	96.65	-2.23%	86,327
2026-07-01	97.42	99.43	95.22	98.85	+1.54%	118,027
2026-06-30	96.86	97.58	96.08	97.35	+0.73%	111,990
2026-06-29	98.00	98.05	96.04	96.64	-1.66%	134,324
2026-06-26	96.89	98.76	96.22	98.27	+1.71%	551,570
2026-06-25	96.00	97.16	93.87	96.62	+0.41%	104,903
2026-06-24	95.74	96.96	93.97	96.23	+0.72%	150,075
2026-06-23	95.17	95.87	94.23	95.54	+0.56%	145,185
2026-06-22	94.96	96.76	94.50	95.01	+0.05%	116,678
2026-06-18	95.43	96.35	94.43	94.96	+0.45%	139,116
2026-06-17	95.30	96.98	93.47	94.53	-0.95%	180,703
2026-06-16	95.15	96.12	94.38	95.44	+0.77%	106,706
2026-06-15	96.75	97.02	94.49	94.71	-1.68%	71,598
2026-06-12	96.80	97.25	95.74	96.33	-0.05%	159,707
2026-06-11	96.25	96.80	95.17	96.38	+0.95%	90,488
2026-06-10	95.32	96.32	92.35	95.47	+0.54%	126,041
2026-06-09	94.51	96.35	94.51	94.96	+1.05%	101,984
2026-06-08	93.50	94.87	93.50	93.97	+0.46%	82,126
2026-06-05	92.88	94.23	92.50	93.54	+0.61%	73,505
2026-06-04	90.98	93.17	90.98	92.97	+3.32%	129,954
2026-06-03	91.65	92.01	89.45	89.98	-2.61%	190,520
2026-06-02	90.25	92.80	90.25	92.39	+2.37%	117,659
2026-06-01	91.87	91.99	89.32	90.25	-2.06%	96,737
2026-05-29	91.38	92.48	90.81	92.15	+0.84%	68,835
2026-05-28	90.85	91.51	90.25	91.38	-0.02%	56,867
2026-05-27	92.49	93.00	91.19	91.40	-1.18%	64,853
2026-05-26	90.99	92.81	90.99	92.49	+1.77%	64,517
2026-05-22	91.24	91.70	90.64	90.88	-0.22%	73,376
2026-05-21	90.51	91.80	89.02	91.08	-0.25%	76,965
2026-05-20	88.51	91.56	88.28	91.31	+3.22%	123,981
2026-05-19	88.82	89.09	87.81	88.46	-0.35%	64,854
2026-05-18	88.10	89.31	87.40	88.77	+1.36%	95,624
2026-05-15	88.60	89.12	86.56	87.58	-1.43%	95,012
2026-05-14	89.22	90.41	88.69	88.86	+0.11%	91,724
2026-05-13	88.61	89.41	87.70	88.76	-0.60%	84,694
2026-05-12	89.45	89.84	87.36	89.30	-0.40%	69,122
2026-05-11	91.47	91.70	89.47	89.66	-1.54%	77,388
2026-05-08	91.50	92.26	90.71	91.06	-0.43%	70,079
2026-05-07	91.86	93.70	91.31	91.46	-0.44%	121,365
2026-05-06	92.56	92.97	91.03	91.86	+0.45%	87,500
2026-05-05	90.15	92.04	89.83	91.45	+2.09%	120,167
2026-05-04	90.32	91.59	89.24	89.58	-1.42%	100,244
2026-05-01	90.86	91.94	89.60	90.87	+0.50%	117,257
2026-04-30	89.87	91.50	89.67	90.42	-0.03%	111,609
2026-04-29	91.75	92.80	89.62	90.45	-2.12%	92,803
2026-04-28	91.40	93.22	91.40	92.41	+1.34%	91,402
2026-04-27	88.53	92.27	88.53	91.19	+3.17%	151,989
2026-04-24	88.06	88.83	87.10	88.39	-0.19%	129,275
2026-04-23	89.77	90.00	86.65	88.56	-0.46%	162,756
2026-04-22	90.74	92.34	88.43	88.97	-1.61%	177,944
2026-04-21	92.31	92.38	90.32	90.43	-2.04%	77,493
2026-04-20	92.19	93.56	91.81	92.31	-0.50%	67,087
2026-04-17	91.75	94.09	91.67	92.77	+2.41%	131,427
2026-04-16	90.59	91.26	89.83	90.59	-0.45%	86,667
2026-04-15	90.31	91.51	89.54	91.00	+0.40%	73,993
2026-04-14	91.00	91.65	89.94	90.64	-0.56%	208,001
2026-04-13	90.33	91.82	89.81	91.15	+0.40%	75,253
2026-04-10	91.55	91.77	90.05	90.79	-1.25%	56,509
2026-04-09	89.73	92.69	89.59	91.94	+1.84%	144,029
2026-04-08	90.32	91.33	89.74	90.28	+2.56%	115,867
2026-04-07	87.19	88.14	86.81	88.03	+0.58%	69,793
2026-04-06	87.08	88.04	85.25	87.52	+0.31%	71,759
2026-04-02	85.50	87.30	84.45	87.25	+0.74%	79,589
2026-04-01	85.50	87.45	85.50	86.61	+1.36%	77,972
2026-03-31	84.90	86.01	82.57	85.45	+1.24%	107,526
2026-03-30	83.96	84.60	81.51	84.40	+1.17%	97,845
2026-03-27	83.96	84.34	81.77	83.42	-1.11%	103,075
2026-03-26	83.45	84.54	83.42	84.36	+0.55%	55,735
2026-03-25	84.37	84.77	83.23	83.90	+0.30%	64,461
2026-03-24	82.90	84.99	82.66	83.65	+0.05%	87,775
2026-03-23	83.35	84.40	82.64	83.61	+2.44%	176,308
2026-03-20	81.47	81.72	80.35	81.62	+0.33%	185,231
2026-03-19	80.43	81.58	79.55	81.35	+0.63%	200,861
2026-03-18	81.60	82.22	80.22	80.84	-1.62%	155,336
2026-03-17	83.12	83.57	81.03	82.17	-0.57%	144,323
2026-03-16	82.53	83.32	80.14	82.64	+0.90%	150,249
2026-03-13	82.60	83.91	81.15	81.90	-0.01%	142,304
2026-03-12	81.55	82.50	80.48	81.91	-1.13%	154,178
2026-03-11	83.92	84.53	82.14	82.85	-1.65%	86,508
2026-03-10	83.45	85.70	82.51	84.24	+1.07%	128,632
2026-03-09	82.50	84.28	80.11	83.35	+0.36%	232,088
2026-03-06	84.12	84.90	81.97	83.05	-3.42%	239,658
2026-03-05	87.55	88.31	85.11	85.99	-2.55%	96,232
2026-03-04	88.45	89.25	87.43	88.24	+0.36%	104,961
2026-03-03	85.81	88.18	84.26	87.92	-0.08%	93,124
2026-03-02	84.98	88.94	84.98	87.99	+1.72%	109,487
2026-02-27	87.52	88.90	85.98	86.50	-3.56%	150,376
2026-02-26	90.60	92.02	88.97	89.69	-1.00%	157,385
2026-02-25	89.14	90.96	87.55	90.60	+2.32%	77,908
2026-02-24	89.02	90.00	88.05	88.55	-0.59%	86,515
2026-02-23	92.56	93.31	88.34	89.08	-3.61%	117,630
2026-02-20	92.30	93.47	91.57	92.42	+0.66%	113,447
2026-02-19	91.55	92.95	90.80	91.81	-0.26%	100,812
2026-02-18	93.06	94.90	91.92	92.05	-1.24%	61,644
2026-02-17	92.30	94.04	92.30	93.21	+0.90%	77,778
2026-02-13	90.95	93.08	89.87	92.38	+1.45%	59,223
2026-02-12	92.43	92.75	90.10	91.06	-0.60%	70,739
2026-02-11	92.94	94.08	91.03	91.61	-0.88%	64,105
2026-02-10	93.81	94.78	91.15	92.42	-1.93%	79,924
2026-02-09	95.40	95.95	94.08	94.24	-1.22%	73,778
2026-02-06	95.00	96.00	94.37	95.40	+1.51%	90,556
2026-02-05	92.50	94.22	87.01	93.98	+1.56%	144,875
2026-02-04	92.96	94.45	92.42	92.54	+0.39%	97,079
2026-02-03	92.15	95.00	91.20	92.18	-0.18%	81,400
2026-02-02	90.44	92.87	90.44	92.35	+2.32%	90,074
2026-01-30	90.60	91.64	88.70	90.26	-0.56%	140,114
2026-01-29	89.64	91.58	89.29	90.77	+1.43%	120,009
2026-01-28	89.08	92.00	84.41	89.49	+1.54%	145,771
2026-01-27	86.98	88.25	86.98	88.13	+1.11%	82,534
2026-01-26	86.96	88.56	85.76	87.17	+0.01%	58,427
2026-01-23	89.54	90.06	86.78	87.16	-3.19%	64,598
2026-01-22	89.99	91.40	88.95	90.03	+0.03%	69,642
2026-01-21	85.76	90.00	85.76	90.00	+5.26%	72,797
2026-01-20	84.61	85.92	83.94	85.50	-0.57%	58,618
2026-01-16	87.00	87.62	85.98	85.99	-1.36%	69,475
2026-01-15	86.22	87.22	86.05	87.18	+2.34%	71,022
2026-01-14	83.87	85.19	83.56	85.19	+1.60%	79,467
2026-01-13	83.10	83.91	83.10	83.85	+0.34%	38,821
2026-01-12	83.22	84.25	82.08	83.57	-0.19%	73,395
2026-01-09	84.17	84.50	83.58	83.73	-0.43%	76,742
2026-01-08	82.14	84.84	81.56	84.09	+1.90%	101,389
2026-01-07	83.63	84.47	82.30	82.52	-1.17%	58,707
2026-01-06	83.58	84.66	82.16	83.50	-0.36%	100,382
2026-01-05	81.86	84.75	81.86	83.80	+2.02%	100,335
2026-01-02	83.31	83.48	81.85	82.14	-1.39%	95,365
2025-12-31	82.94	83.83	82.35	83.30	+0.62%	86,039
2025-12-30	84.53	84.53	82.67	82.79	-1.74%	77,456
2025-12-29	84.77	85.21	84.17	84.26	-0.59%	63,261
2025-12-26	84.95	85.44	84.66	84.76	-0.01%	60,633
2025-12-24	85.00	86.13	84.70	84.77	-0.21%	46,100
2025-12-23	85.40	86.21	84.95	84.95	-0.53%	70,434
2025-12-22	85.70	86.89	85.34	85.40	-0.18%	77,744
2025-12-19	86.55	87.34	84.71	85.55	-1.44%	178,092
2025-12-18	87.30	87.68	85.92	86.80	+0.35%	187,989
2025-12-17	86.93	88.16	86.19	86.50	-0.59%	104,263
2025-12-16	86.95	87.41	84.69	87.01	+0.47%	87,552
2025-12-15	87.02	87.49	85.94	86.60	+0.03%	93,666
2025-12-12	87.80	87.80	85.97	86.57	-1.09%	96,441
2025-12-11	86.62	87.98	84.89	87.52	+0.95%	117,087
2025-12-10	84.97	87.72	81.59	86.70	+1.80%	138,796
2025-12-09	86.50	87.08	84.91	85.17	-1.54%	118,412
2025-12-08	85.68	86.72	84.25	86.50	+0.89%	119,944
2025-12-05	86.75	87.00	84.85	85.74	-1.06%	91,585
2025-12-04	86.08	86.75	85.39	86.66	+0.09%	189,997
2025-12-03	83.54	86.79	80.98	86.58	+3.55%	143,861
2025-12-02	83.16	84.10	82.20	83.61	+0.72%	130,725
2025-12-01	80.70	83.22	80.70	83.01	+1.69%	98,565
2025-11-28	82.49	82.90	79.72	81.63	-0.50%	77,617
2025-11-26	80.77	82.50	74.78	82.04	+0.86%	116,377
2025-11-25	78.86	81.58	78.06	81.34	+3.67%	92,392
2025-11-24	78.44	79.51	77.56	78.46	-0.19%	94,803
2025-11-21	76.50	79.47	76.50	78.61	+2.84%	96,884
2025-11-20	77.39	78.79	76.38	76.44	-0.07%	98,956
2025-11-19	75.98	76.98	75.68	76.49	+0.70%	67,136
2025-11-18	75.67	76.49	74.91	75.96	+0.49%	77,802
2025-11-17	78.04	78.82	75.48	75.59	-3.53%	91,263
2025-11-14	77.73	78.67	76.43	78.36	+0.95%	105,112
2025-11-13	78.10	79.08	77.34	77.62	-0.61%	115,514
2025-11-12	77.49	79.08	77.41	78.10	+0.68%	88,912
2025-11-11	77.44	78.07	76.55	77.57	+0.29%	81,319
2025-11-10	76.62	77.77	75.58	77.34	+1.44%	77,554
2025-11-07	76.35	77.11	75.11	76.25	-0.04%	68,398
2025-11-06	76.56	77.16	75.24	76.28	-0.99%	73,535
2025-11-05	75.93	77.19	75.93	77.04	+1.25%	78,284
2025-11-04	74.81	76.54	74.08	76.09	+1.07%	93,475
2025-11-03	74.72	75.45	73.89	75.28	+1.20%	84,380
2025-10-31	73.46	74.64	71.69	74.39	+0.27%	93,179
2025-10-30	72.75	74.81	72.75	74.19	+1.41%	89,911
2025-10-29	75.10	75.55	72.75	73.16	-3.13%	89,259
2025-10-28	75.47	75.69	74.75	75.52	-0.32%	85,292
2025-10-27	77.38	77.38	75.46	75.76	-1.47%	74,512
2025-10-24	74.27	77.44	74.27	76.89	+4.24%	111,876
2025-10-23	74.21	78.01	72.50	73.76	+3.18%	214,577
2025-10-22	71.37	72.51	70.73	71.49	+0.41%	95,096
2025-10-21	69.55	71.86	69.55	71.20	+1.79%	80,240
2025-10-20	68.07	70.15	68.05	69.95	+3.38%	88,086

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+8.43%). Pire mois : Mars (-3.92%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.99%
Févr-3.70%
Mars-3.92%
Avr-2.58%
Mai+2.37%
Juin+4.97%
Juil+2.53%
Août+3.62%
Sept-2.29%
Oct-2.39%
Nov+8.43%
Déc+0.35%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de QCR Holdings Inc (QCRH) ?

98.86 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de QCRH ?

Plus haut à 108.11 et plus bas à 66.65 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de QCR Holdings Inc ?

Historiquement, le mois le plus fort de QCRH a été Nov (moyenne +8.43%) et le plus faible Mars (moyenne -3.92%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.