|
Closing price on 3/3/2016
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
21,300 |
| Split-adjusted Price |
4.16 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
4.16
|
21,300
|
|
|
3/2/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.46
|
4.16
|
10,000
|
|
|
3/1/2016
|
+0.20 / +3.17%
|
5.90
|
6.50
|
5.90
|
6.50
|
5.93
|
4.16
|
215,500
|
|
|
2/29/2016
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.47
|
4.03
|
99,700
|
|
|
2/26/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
4.09
|
34,300
|
|
|
2/25/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.09
|
10,700
|
|
|
2/24/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
4.09
|
10,770
|
|
|
2/23/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.80
|
6.30
|
5.87
|
4.03
|
163,610
|
|
|
2/22/2016
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
4.03
|
15,700
|
|
|
2/19/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.28
|
3.97
|
57,920
|
|
|
2/18/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
3.97
|
12,048
|
|
|
2/17/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.11
|
3.97
|
92,128
|
|
|
2/16/2016
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
3.97
|
65,500
|
|
|
2/15/2016
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.90
|
15,000
|
|
|
2/5/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.03
|
2,000
|
|
|
2/4/2016
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.03
|
27,000
|
|
|
2/3/2016
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.97
|
22,600
|
|
|
2/2/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
4.03
|
54,200
|
|
|
2/1/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.97
|
14,514
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.90
|
17,200
|
|
|
1/28/2016
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.90
|
20,800
|
|
|
1/27/2016
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.90
|
4.03
|
45,500
|
|
|
1/26/2016
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.77
|
17,500
|
|
|
1/25/2016
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.06
|
3.90
|
18,900
|
|
|
1/22/2016
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.77
|
8,900
|
|
|
1/21/2016
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.98
|
3.71
|
12,100
|
|
|
1/20/2016
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
3.84
|
10,506
|
|
|
1/19/2016
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
3.77
|
38,158
|
|
|
1/18/2016
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.78
|
3.71
|
104,964
|
|
|
1/15/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.88
|
3.77
|
10,156
|
|
|