|
Closing price on 8/18/2017
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
5,400 |
| Split-adjusted Price |
4.22 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
4.22
|
5,400
|
|
|
8/17/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.22
|
5,080
|
|
|
8/16/2017
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
4.22
|
2,200
|
|
|
8/15/2017
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.52
|
4.29
|
1,900
|
|
|
8/14/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.16
|
3,500
|
|
|
8/11/2017
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.16
|
5,600
|
|
|
8/10/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.22
|
2,998
|
|
|
8/9/2017
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.71
|
4.22
|
7,368
|
|
|
8/8/2017
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.68
|
4.41
|
6,300
|
|
|
8/7/2017
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.53
|
4.16
|
421,060
|
|
|
8/4/2017
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.69
|
4.22
|
4,598
|
|
|
8/3/2017
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.41
|
100
|
|
|
8/2/2017
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.81
|
4.48
|
390
|
|
|
8/1/2017
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.73
|
4.41
|
8,200
|
|
|
7/31/2017
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
4.35
|
6,588
|
|
|
7/28/2017
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.50
|
4.22
|
13,840
|
|
|
7/27/2017
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
4.16
|
71,000
|
|
|
7/26/2017
|
+0.20 / +2.94%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.55
|
4.48
|
1,000
|
|
|
7/25/2017
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.64
|
4.35
|
5,370
|
|
|
7/24/2017
|
-0.30 / -4.41%
|
6.60
|
7.10
|
6.50
|
6.50
|
6.91
|
4.16
|
29,510
|
|
|
7/21/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
0
|
|
|
7/19/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
70
|
|
|
7/18/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.71
|
4.35
|
28,162
|
|
|
7/17/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
31,000
|
|
|
7/14/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.41
|
0
|
|
|
7/13/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
4.41
|
36,120
|
|
|
7/12/2017
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
4.41
|
19,000
|
|
|
7/11/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
20,578
|
|
|
7/10/2017
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.80
|
4.41
|
11,300
|
|
|