|
Closing price on 4/5/2016
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
80,540 |
| Split-adjusted Price |
4.60 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.80
|
7.20
|
6.90
|
4.60
|
80,540
|
|
|
4/4/2016
|
-0.40 / -5.48%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.09
|
4.41
|
198,250
|
|
|
4/1/2016
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.21
|
4.67
|
67,200
|
|
|
3/31/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
4.60
|
39,284
|
|
|
3/30/2016
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.12
|
4.60
|
46,210
|
|
|
3/29/2016
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.54
|
40,900
|
|
|
3/28/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.48
|
132,700
|
|
|
3/25/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.83
|
4.48
|
45,370
|
|
|
3/24/2016
|
-0.20 / -2.78%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
4.48
|
51,040
|
|
|
3/23/2016
|
+0.10 / +1.41%
|
7.20
|
7.30
|
6.60
|
7.20
|
7.22
|
4.60
|
109,400
|
|
|
3/22/2016
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.82
|
4.54
|
291,160
|
|
|
3/21/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
4.16
|
92,500
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
4.22
|
92,236
|
|
|
3/17/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
4.22
|
36,200
|
|
|
3/16/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.22
|
3,612
|
|
|
3/15/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
4.22
|
53,300
|
|
|
3/14/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
4.22
|
60,740
|
|
|
3/11/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.69
|
4.22
|
89,056
|
|
|
3/10/2016
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.22
|
11,000
|
|
|
3/9/2016
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
4.35
|
20,300
|
|
|
3/8/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.16
|
5,000
|
|
|
3/7/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.42
|
4.16
|
118,040
|
|
|
3/4/2016
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
4.09
|
21,300
|
|
|
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
|
|
|