|
Closing price on 1/26/2018
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
1,140 |
| Split-adjusted Price |
4.22 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.42
|
4.22
|
1,140
|
|
|
1/25/2018
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.33
|
4.29
|
3,742
|
|
|
1/24/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.29
|
382
|
|
|
1/23/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.37
|
4.29
|
10,194
|
|
|
1/22/2018
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.65
|
4.29
|
13,670
|
|
|
1/19/2018
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
4.16
|
1,200
|
|
|
1/18/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.22
|
76
|
|
|
1/17/2018
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.44
|
4.22
|
19,100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.60
|
6.52
|
4.22
|
24,325
|
|
|
1/15/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
4.22
|
14,400
|
|
|
1/12/2018
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
4.16
|
14,536
|
|
|
1/11/2018
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
4.29
|
3,984
|
|
|
1/10/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
0
|
|
|
1/9/2018
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.56
|
4.35
|
3,188
|
|
|
1/8/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
4.41
|
21,180
|
|
|
1/5/2018
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.30
|
6.90
|
6.78
|
4.41
|
28,537
|
|
|
1/4/2018
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.90
|
6.49
|
4.41
|
24,222
|
|
|
1/3/2018
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
4.41
|
4,100
|
|
|
1/2/2018
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.48
|
180
|
|
|
12/29/2017
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.65
|
4.41
|
2,034
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
4.48
|
400
|
|
|
12/27/2017
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.82
|
4.48
|
4,600
|
|
|
12/26/2017
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
4.41
|
600
|
|
|
12/25/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.48
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
4.48
|
45,200
|
|
|
12/21/2017
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
4.48
|
6,342
|
|
|
12/20/2017
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.98
|
4.41
|
6,180
|
|
|
12/19/2017
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
4.54
|
21,254
|
|
|
12/18/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.48
|
26,800
|
|
|
12/15/2017
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.30
|
7.00
|
6.59
|
4.48
|
11,533
|
|
|