|
Closing price on 5/28/2018
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
133,600 |
| Split-adjusted Price |
4.29 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
4.29
|
133,600
|
|
|
5/25/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.70
|
4.35
|
14,800
|
|
|
5/24/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
4.35
|
5,800
|
|
|
5/23/2018
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
4.35
|
14,600
|
|
|
5/22/2018
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.69
|
4.41
|
57,000
|
|
|
5/21/2018
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.86
|
4.41
|
43,600
|
|
|
5/18/2018
|
+0.10 / +1.45%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.82
|
4.48
|
58,000
|
|
|
5/17/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.89
|
4.41
|
33,500
|
|
|
5/16/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.41
|
0
|
|
|
5/15/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
4.41
|
43,500
|
|
|
5/14/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.95
|
4.41
|
4,900
|
|
|
5/11/2018
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.20
|
7.00
|
6.49
|
4.48
|
52,900
|
|
|
5/10/2018
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
4.09
|
27,500
|
|
|
5/9/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
4.16
|
48,900
|
|
|
5/8/2018
|
+0.10 / +1.56%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.45
|
4.16
|
29,700
|
|
|
5/7/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
4.09
|
15,800
|
|
|
5/4/2018
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.22
|
4.09
|
44,200
|
|
|
5/3/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
3.97
|
38,900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
3.97
|
41,000
|
|
|
4/27/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.22
|
3.97
|
28,800
|
|
|
4/26/2018
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
3.97
|
4,000
|
|
|
4/24/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.25
|
4.09
|
6,800
|
|
|
4/23/2018
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.03
|
4,200
|
|
|
4/20/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
4.09
|
400
|
|
|
4/19/2018
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.09
|
4,100
|
|
|
4/18/2018
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.40
|
4.16
|
15,800
|
|
|
4/17/2018
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.36
|
4.09
|
42,300
|
|
|
4/16/2018
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
4.03
|
44,200
|
|
|
4/13/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.90
|
16,100
|
|
|
4/12/2018
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.07
|
3.90
|
8,900
|
|
|