|
Closing price on 3/14/2018
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
5,800 |
| Split-adjusted Price |
4.03 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
4.03
|
5,800
|
|
|
3/13/2018
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.03
|
9,801
|
|
|
3/12/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.16
|
15,500
|
|
|
3/9/2018
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.45
|
4.16
|
10,140
|
|
|
3/8/2018
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.41
|
4.16
|
5,400
|
|
|
3/7/2018
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.63
|
4.22
|
1,000
|
|
|
3/6/2018
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
4.29
|
1,282
|
|
|
3/5/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.48
|
30
|
|
|
3/2/2018
|
+0.40 / +6.06%
|
6.10
|
7.20
|
6.10
|
7.00
|
6.64
|
4.48
|
52,120
|
|
|
3/1/2018
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.45
|
4.22
|
2,120
|
|
|
2/28/2018
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.32
|
4.16
|
9,314
|
|
|
2/27/2018
|
+0.30 / +4.92%
|
5.80
|
6.40
|
5.50
|
6.40
|
6.04
|
4.09
|
5,218
|
|
|
2/26/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.90
|
14,000
|
|
|
2/23/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.90
|
7,200
|
|
|
2/22/2018
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.17
|
3.90
|
18,372
|
|
|
2/21/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.97
|
5,300
|
|
|
2/13/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.15
|
3.97
|
1,100
|
|
|
2/12/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.97
|
5,000
|
|
|
2/9/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.11
|
3.97
|
27,700
|
|
|
2/8/2018
|
-0.10 / -1.56%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.18
|
4.03
|
4,140
|
|
|
2/7/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.09
|
900
|
|
|
2/6/2018
|
+0.20 / +3.23%
|
5.70
|
6.40
|
5.70
|
6.40
|
6.13
|
4.09
|
2,800
|
|
|
2/5/2018
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.32
|
3.97
|
8,100
|
|
|
2/2/2018
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.31
|
4.22
|
440
|
|
|
2/1/2018
|
-0.10 / -1.49%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.34
|
4.22
|
1,000
|
|
|
1/31/2018
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
4.29
|
15,200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.22
|
10,080
|
|
|
1/29/2018
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.42
|
4.22
|
3,560
|
|
|
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
|
|
|