|
Closing price on 9/8/2015
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
88,400 |
| Split-adjusted Price |
3.86 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2015
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.40
|
6.80
|
6.71
|
3.97
|
72,100
|
|
|
8/17/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.08
|
4.15
|
17,415
|
|
|
8/14/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.10
|
6.95
|
4.15
|
2,128
|
|
|
8/13/2015
|
-0.10 / -1.39%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.90
|
4.15
|
13,714
|
|
|
8/12/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
6.97
|
4.21
|
2,856
|
|
|
8/11/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
4.21
|
1,056
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.13
|
4.21
|
6,000
|
|
|
8/7/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.17
|
4.21
|
2,300
|
|
|
8/6/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.04
|
4.09
|
2,900
|
|
|
8/5/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.11
|
4.15
|
12,134
|
|
|
8/4/2015
|
+0.20 / +2.90%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.09
|
4.15
|
13,834
|
|
|
8/3/2015
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
4.03
|
8,498
|
|
|
7/31/2015
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.16
|
4.21
|
3,668
|
|
|
7/30/2015
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.14
|
4.27
|
7,200
|
|
|
7/29/2015
|
-0.30 / -4.00%
|
7.10
|
7.50
|
7.10
|
7.20
|
7.12
|
4.21
|
14,610
|
|
|
7/28/2015
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
4.38
|
18,300
|
|
|