Skip to main content

Qurate Retail Inc 8.0% Fixed Rate Cumulative Re (NQ: QRTEP )

50.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 50.24 50.55 49.80 50.20 78,231 -0.07(-0.14%)
May 28, 2024 50.35 50.72 49.93 50.27 104,786 +0.47(+0.94%)
May 24, 2024 49.00 50.06 49.00 49.80 33,713 +1.21(+2.49%)
May 23, 2024 49.77 49.77 48.59 48.59 42,979 -0.68(-1.38%)
May 22, 2024 49.93 49.99 49.00 49.27 57,245 -0.45(-0.91%)
May 21, 2024 49.34 49.99 49.25 49.72 36,518 -0.13(-0.26%)
May 20, 2024 49.57 50.15 49.02 49.85 53,095 +0.31(+0.63%)
May 17, 2024 51.00 51.00 48.99 49.54 41,857 -0.71(-1.41%)
May 16, 2024 49.79 50.48 49.38 50.25 36,280 +0.49(+0.98%)
May 15, 2024 48.75 49.76 48.73 49.76 30,992 +1.20(+2.47%)
May 14, 2024 49.88 50.74 48.55 48.56 54,200 -1.29(-2.59%)
May 13, 2024 49.20 49.98 49.04 49.85 41,682 +0.85(+1.73%)
May 10, 2024 49.25 49.47 47.80 49.00 35,254 -0.14(-0.28%)
May 09, 2024 50.00 50.00 49.00 49.14 33,032 -0.53(-1.07%)
May 08, 2024 50.45 51.20 47.97 49.67 62,803 -0.81(-1.60%)
May 07, 2024 49.80 51.20 49.15 50.48 77,334 +1.05(+2.12%)
May 06, 2024 49.12 49.50 48.45 49.43 26,626 -0.08(-0.16%)
May 03, 2024 49.04 49.53 48.07 49.51 21,322 +1.22(+2.53%)
May 02, 2024 47.20 48.68 47.20 48.29 14,838 +1.20(+2.55%)
May 01, 2024 46.36 48.00 45.75 47.09 20,464 +0.92(+1.99%)
Apr 30, 2024 46.47 47.00 45.85 46.17 22,103 -0.35(-0.75%)
Apr 29, 2024 46.19 47.48 46.10 46.52 20,823 +0.44(+0.95%)
Apr 26, 2024 46.46 47.71 45.57 46.08 14,053 -0.52(-1.12%)
Apr 25, 2024 47.27 47.50 45.90 46.60 17,687 -1.15(-2.41%)
Apr 24, 2024 47.25 47.97 47.11 47.75 18,209 +0.51(+1.08%)
Apr 23, 2024 46.40 47.95 46.39 47.24 26,399 +0.72(+1.55%)
Apr 22, 2024 47.28 47.28 45.59 46.52 33,499 +0.94(+2.06%)
Apr 19, 2024 44.25 46.67 44.25 45.58 14,591 +1.06(+2.38%)
Apr 18, 2024 41.99 45.18 41.34 44.52 52,394 +2.42(+5.75%)
Apr 17, 2024 43.73 44.42 42.00 42.10 81,357 -2.16(-4.88%)
Apr 16, 2024 45.07 45.38 43.00 44.26 60,623 -1.57(-3.43%)
Apr 15, 2024 46.58 47.32 45.63 45.83 70,872 -1.11(-2.36%)
Apr 12, 2024 46.62 47.44 46.25 46.94 44,715 +0.22(+0.47%)
Apr 11, 2024 47.06 47.06 45.77 46.72 50,720 -0.63(-1.33%)
Apr 10, 2024 47.90 48.50 45.46 47.35 98,017 -0.74(-1.54%)
Apr 09, 2024 49.00 49.00 48.01 48.09 25,119 -0.76(-1.56%)
Apr 08, 2024 49.14 49.25 48.37 48.85 23,068 +0.48(+0.99%)
Apr 05, 2024 48.90 49.72 48.29 48.37 28,081 -0.43(-0.88%)
Apr 04, 2024 49.42 49.80 48.79 48.80 33,062 -0.06(-0.12%)
Apr 03, 2024 49.34 50.60 48.85 48.86 22,375 -0.08(-0.16%)
Apr 02, 2024 49.70 49.90 48.85 48.94 28,125 -0.77(-1.55%)
Apr 01, 2024 49.90 51.25 49.30 49.71 47,884 -0.01(-0.02%)
Mar 28, 2024 49.10 49.96 48.71 49.72 99,079 +0.72(+1.47%)
Mar 27, 2024 49.00 49.83 48.62 49.00 29,792 +0.16(+0.33%)
Mar 26, 2024 48.41 48.89 48.29 48.84 23,072 +0.33(+0.68%)
Mar 25, 2024 48.79 49.00 47.77 48.51 21,212 +0.04(+0.08%)
Mar 22, 2024 48.79 48.79 48.10 48.47 13,026 +0.03(+0.06%)
Mar 21, 2024 48.75 49.70 47.30 48.44 56,996 -0.31(-0.64%)
Mar 20, 2024 48.74 49.02 48.28 48.75 33,146 +0.42(+0.87%)
Mar 19, 2024 47.80 48.84 47.50 48.33 42,223 +0.19(+0.39%)
Mar 18, 2024 48.72 49.10 45.88 48.14 109,270 -1.00(-2.04%)
Mar 15, 2024 49.44 50.19 48.00 49.14 54,156 +0.90(+1.87%)
Mar 14, 2024 48.43 48.58 47.90 48.24 26,288 -0.23(-0.47%)
Mar 13, 2024 47.91 49.50 47.91 48.47 63,057 -1.16(-2.34%)
Mar 12, 2024 50.12 50.41 48.60 49.63 41,680 -0.87(-1.72%)
Mar 11, 2024 51.20 51.21 50.20 50.50 24,979 -1.10(-2.13%)
Mar 08, 2024 51.12 51.80 51.03 51.60 21,931 +0.49(+0.96%)
Mar 07, 2024 50.70 51.62 50.58 51.11 32,143 +0.21(+0.41%)
Mar 06, 2024 50.25 52.00 49.05 50.90 74,003 +0.70(+1.39%)
Mar 05, 2024 50.46 50.46 48.89 50.20 56,912 -0.42(-0.83%)
Mar 04, 2024 51.90 52.16 50.05 50.62 64,271 -1.40(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.