Closing price on 9/26/2018
|
|
Open |
54.20 |
High |
55.00 |
Low |
54.10 |
Volume |
6,400 |
Split-adjusted Price |
33.07 |
|
|
ICC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2018
|
0.00 / 0.00%
|
54.20
|
55.00
|
54.10
|
54.10
|
54.17
|
33.07
|
6,400
|
|
9/25/2018
|
0.00 / 0.00%
|
54.20
|
54.20
|
54.10
|
54.10
|
54.11
|
33.07
|
3,800
|
|
9/24/2018
|
+0.10 / +0.19%
|
54.10
|
54.20
|
54.10
|
54.10
|
54.10
|
33.07
|
14,900
|
|
9/21/2018
|
-6.00 / -10.34%
|
54.10
|
54.10
|
52.00
|
52.00
|
54.00
|
31.79
|
2,100
|
|
9/20/2018
|
-2.00 / -3.33%
|
54.00
|
59.00
|
54.00
|
58.00
|
54.43
|
35.46
|
2,300
|
|
9/19/2018
|
+1.00 / +1.69%
|
59.00
|
60.00
|
59.00
|
60.00
|
59.15
|
33.09
|
4,600
|
|
9/18/2018
|
-0.10 / -0.17%
|
59.50
|
59.50
|
59.00
|
59.00
|
59.01
|
32.53
|
7,100
|
|
9/17/2018
|
+6.80 / +13.00%
|
58.60
|
60.00
|
58.60
|
59.10
|
58.93
|
32.59
|
13,100
|
|
9/14/2018
|
+1.50 / +2.94%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.25
|
28.95
|
200
|
|
9/13/2018
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
28.12
|
100
|
|
9/12/2018
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
28.12
|
0
|
|
9/11/2018
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
28.12
|
0
|
|
9/10/2018
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
28.12
|
0
|
|
9/7/2018
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
28.12
|
0
|
|
9/6/2018
|
+0.50 / +0.99%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
28.12
|
100
|
|
9/5/2018
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
27.85
|
0
|
|
9/4/2018
|
+0.70 / +1.41%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
27.85
|
1,300
|
|
8/31/2018
|
-7.00 / -12.17%
|
49.00
|
50.50
|
49.00
|
50.50
|
49.75
|
27.85
|
200
|
|
8/30/2018
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
31.71
|
1,200
|
|
8/29/2018
|
+7.50 / +15.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
31.71
|
800
|
|
8/28/2018
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.57
|
0
|
|
8/27/2018
|
+1.50 / +3.09%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.57
|
1,200
|
|
8/24/2018
|
-5.00 / -9.09%
|
47.00
|
50.00
|
47.00
|
50.00
|
48.50
|
27.57
|
200
|
|
8/23/2018
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
30.33
|
2,700
|
|
8/22/2018
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
30.33
|
1,400
|
|
8/21/2018
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
30.33
|
600
|
|
8/20/2018
|
+1.20 / +2.23%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
30.33
|
2,700
|
|
8/17/2018
|
+1.00 / +2.00%
|
55.00
|
55.00
|
51.00
|
51.00
|
53.77
|
28.12
|
1,300
|
|
8/16/2018
|
+0.20 / +0.40%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.57
|
100
|
|
8/15/2018
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
27.46
|
0
|
|
|