|
Closing price on 9/30/2015
|
|
| Open |
5.90 |
| High |
6.30 |
| Low |
5.90 |
| Volume |
301 |
| Split-adjusted Price |
3.68 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
-0.10 / -1.56%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.90
|
3.68
|
301
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.74
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.80
|
6.40
|
6.01
|
3.74
|
5,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.74
|
6,800
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
3.74
|
3,600
|
|
|
9/23/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
5.90
|
6.40
|
6.20
|
3.74
|
12,114
|
|
|
9/22/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
3.80
|
1,300
|
|
|
9/21/2015
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
3.80
|
4,882
|
|
|
9/18/2015
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
3.86
|
5,140
|
|
|
9/17/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.58
|
3.92
|
21,100
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.92
|
5,100
|
|
|
9/15/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
3.92
|
20,000
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
3.86
|
4,270
|
|
|
9/11/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.86
|
19,900
|
|
|
9/10/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.92
|
20,870
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.86
|
36,600
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
3.86
|
88,400
|
|
|
9/7/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
3.86
|
45,600
|
|
|
9/4/2015
|
-0.20 / -2.99%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
3.80
|
44,000
|
|
|
9/3/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
3.92
|
57,500
|
|
|
9/1/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
3.92
|
48,811
|
|
|
8/31/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
3.92
|
20,469
|
|
|
8/28/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
3.92
|
67,300
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.86
|
19,600
|
|
|
8/26/2015
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.37
|
3.86
|
28,000
|
|
|
8/25/2015
|
+0.20 / +3.45%
|
5.30
|
6.00
|
5.30
|
6.00
|
5.63
|
3.51
|
53,400
|
|
|
8/24/2015
|
-0.60 / -9.38%
|
5.90
|
6.30
|
5.80
|
5.80
|
5.80
|
3.39
|
94,600
|
|
|
8/21/2015
|
-0.50 / -7.25%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.53
|
3.74
|
7,300
|
|
|
8/20/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.03
|
1,614
|
|
|
8/19/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
4.03
|
2,700
|
|
|