|
Closing price on 10/15/2015
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
11,100 |
| Split-adjusted Price |
3.33 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2015
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.69
|
3.33
|
11,100
|
|
|
10/14/2015
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.65
|
3.39
|
9,100
|
|
|
10/13/2015
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.73
|
3.39
|
29,000
|
|
|
10/12/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
3.45
|
10,812
|
|
|
10/9/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.45
|
20,480
|
|
|
10/8/2015
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.87
|
3.51
|
45,680
|
|
|
10/7/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.85
|
3.45
|
5,300
|
|
|
10/6/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
3.45
|
7,800
|
|
|
10/5/2015
|
+0.10 / +1.72%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.76
|
3.45
|
2,470
|
|
|
10/2/2015
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.39
|
12,040
|
|
|
10/1/2015
|
-0.40 / -6.35%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.45
|
23,500
|
|
|
9/30/2015
|
-0.10 / -1.56%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.90
|
3.68
|
301
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.74
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.80
|
6.40
|
6.01
|
3.74
|
5,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.74
|
6,800
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
3.74
|
3,600
|
|
|
9/23/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
5.90
|
6.40
|
6.20
|
3.74
|
12,114
|
|
|
9/22/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
3.80
|
1,300
|
|
|
9/21/2015
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
3.80
|
4,882
|
|
|
9/18/2015
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
3.86
|
5,140
|
|
|
9/17/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.58
|
3.92
|
21,100
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.92
|
5,100
|
|
|
9/15/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
3.92
|
20,000
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
3.86
|
4,270
|
|
|
9/11/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.86
|
19,900
|
|
|
9/10/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.92
|
20,870
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.86
|
36,600
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
3.86
|
88,400
|
|
|
9/7/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
3.86
|
45,600
|
|
|
9/4/2015
|
-0.20 / -2.99%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
3.80
|
44,000
|
|
|