|
Closing price on 1/23/2026
|
|
| Open |
17.80 |
| High |
19.20 |
| Low |
17.80 |
| Volume |
3,800 |
| Split-adjusted Price |
18.90 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
17.80
|
19.20
|
17.80
|
18.90
|
18.02
|
18.90
|
3,800
|
|
|
1/22/2026
|
+1.30 / +7.39%
|
17.80
|
18.90
|
17.60
|
18.90
|
18.16
|
18.90
|
7,500
|
|
|
1/21/2026
|
-0.90 / -4.86%
|
18.00
|
18.60
|
17.60
|
17.60
|
17.84
|
17.60
|
17,200
|
|
|
1/20/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
500
|
|
|
1/19/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0
|
|
|
1/16/2026
|
-0.20 / -1.07%
|
18.60
|
18.70
|
17.90
|
18.50
|
18.05
|
18.50
|
23,500
|
|
|
1/15/2026
|
-0.60 / -3.11%
|
18.90
|
18.90
|
18.00
|
18.70
|
18.00
|
18.70
|
18,500
|
|
|
1/14/2026
|
-0.10 / -0.52%
|
18.60
|
19.40
|
18.50
|
19.30
|
18.60
|
19.30
|
10,100
|
|
|
1/13/2026
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.30
|
19.40
|
19.05
|
19.40
|
3,100
|
|
|
1/12/2026
|
-0.40 / -2.02%
|
18.60
|
19.50
|
18.50
|
19.40
|
18.74
|
19.40
|
2,000
|
|
|
1/9/2026
|
+0.10 / +0.51%
|
20.00
|
20.00
|
18.50
|
19.80
|
19.52
|
19.80
|
9,500
|
|
|
1/8/2026
|
-0.20 / -1.01%
|
19.90
|
19.90
|
18.60
|
19.70
|
19.47
|
19.70
|
16,900
|
|
|
1/7/2026
|
+1.20 / +6.42%
|
19.50
|
20.50
|
19.00
|
19.90
|
19.91
|
19.90
|
11,800
|
|
|
1/6/2026
|
-0.20 / -1.06%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.60
|
18.70
|
6,800
|
|
|
1/5/2026
|
+1.10 / +6.18%
|
17.80
|
19.40
|
17.80
|
18.90
|
18.79
|
18.90
|
51,400
|
|
|
12/31/2025
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.35
|
17.80
|
3,200
|
|
|
12/30/2025
|
+0.40 / +2.30%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.77
|
17.80
|
5,000
|
|
|
12/29/2025
|
+0.40 / +2.35%
|
16.20
|
17.50
|
16.20
|
17.40
|
17.37
|
17.40
|
19,500
|
|
|
12/26/2025
|
+0.20 / +1.19%
|
16.70
|
17.10
|
16.10
|
17.00
|
16.86
|
17.00
|
10,900
|
|
|
12/25/2025
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.60
|
16.80
|
17.06
|
16.80
|
7,100
|
|
|
12/24/2025
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.54
|
16.80
|
5,900
|
|
|
12/23/2025
|
-0.20 / -1.20%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.23
|
16.50
|
9,800
|
|
|
12/22/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5,100
|
|
|
12/19/2025
|
+0.50 / +3.09%
|
16.20
|
16.70
|
15.80
|
16.70
|
16.12
|
16.70
|
1,100
|
|
|
12/18/2025
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.10
|
16.20
|
3,900
|
|
|
12/17/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6,600
|
|
|
12/16/2025
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.03
|
16.10
|
23,400
|
|
|
12/15/2025
|
-1.40 / -8.05%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.72
|
16.00
|
2,300
|
|
|
12/12/2025
|
-0.50 / -2.79%
|
17.80
|
17.80
|
16.20
|
17.40
|
16.75
|
17.40
|
92,100
|
|
|
12/11/2025
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.57
|
17.90
|
12,800
|
|
|