|
Closing price on 10/22/2018
|
|
| Open |
1.68 |
| High |
1.68 |
| Low |
1.68 |
| Volume |
410 |
| Split-adjusted Price |
1.68 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2018
|
-0.12 / -6.67%
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
410
|
|
|
10/19/2018
|
+0.02 / +1.12%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
10
|
|
|
10/18/2018
|
0.00 / 0.00%
|
1.78
|
1.78
|
1.78
|
1.78
|
1.78
|
1.78
|
0
|
|
|
10/17/2018
|
-0.01 / -0.56%
|
1.70
|
1.78
|
1.67
|
1.78
|
1.73
|
1.78
|
960
|
|
|
10/16/2018
|
+0.05 / +2.87%
|
1.80
|
1.86
|
1.79
|
1.79
|
1.81
|
1.79
|
1,150
|
|
|
10/15/2018
|
+0.10 / +6.10%
|
1.53
|
1.74
|
1.53
|
1.74
|
1.74
|
1.74
|
40
|
|
|
10/12/2018
|
-0.12 / -6.82%
|
1.77
|
1.77
|
1.64
|
1.64
|
1.70
|
1.64
|
2,350
|
|
|
10/11/2018
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
0
|
|
|
10/10/2018
|
+0.09 / +5.39%
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
10
|
|
|
10/9/2018
|
-0.12 / -6.70%
|
1.75
|
1.75
|
1.67
|
1.67
|
1.71
|
1.67
|
650
|
|
|
10/8/2018
|
+0.10 / +5.92%
|
1.70
|
1.80
|
1.70
|
1.79
|
1.70
|
1.79
|
34,610
|
|
|
10/5/2018
|
0.00 / 0.00%
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
0
|
|
|
10/4/2018
|
-0.01 / -0.59%
|
1.59
|
1.70
|
1.59
|
1.69
|
1.64
|
1.69
|
3,180
|
|
|
10/3/2018
|
-0.06 / -3.41%
|
1.70
|
1.70
|
1.64
|
1.70
|
1.69
|
1.70
|
3,400
|
|
|
10/2/2018
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
1.76
|
0
|
|
|
10/1/2018
|
-0.04 / -2.22%
|
1.68
|
1.76
|
1.68
|
1.76
|
1.72
|
1.76
|
2,110
|
|
|
9/28/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.59
|
1.80
|
1.72
|
1.80
|
540
|
|
|
9/27/2018
|
0.00 / 0.00%
|
1.75
|
1.81
|
1.59
|
1.70
|
1.71
|
1.70
|
3,820
|
|
|
9/26/2018
|
0.00 / 0.00%
|
1.59
|
1.70
|
1.59
|
1.70
|
1.65
|
1.70
|
3,460
|
|
|
9/25/2018
|
-0.12 / -6.59%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
560
|
|
|
9/24/2018
|
-0.13 / -6.67%
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1,010
|
|
|
9/21/2018
|
-0.05 / -2.50%
|
1.95
|
1.95
|
1.95
|
1.95
|
1.95
|
1.95
|
50,010
|
|
|
9/20/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
10
|
|
|
9/19/2018
|
-0.03 / -1.55%
|
1.99
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
1,110
|
|
|
9/18/2018
|
0.00 / 0.00%
|
2.00
|
2.06
|
1.93
|
1.93
|
1.98
|
1.93
|
1,040
|
|
|
9/17/2018
|
+0.12 / +6.63%
|
1.90
|
1.93
|
1.90
|
1.93
|
1.92
|
1.93
|
2,020
|
|
|
9/14/2018
|
+0.11 / +6.47%
|
1.70
|
1.81
|
1.70
|
1.81
|
1.76
|
1.81
|
3,080
|
|
|
9/13/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
9/11/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|