|
Closing price on 11/7/2018
|
|
| Open |
1.38 |
| High |
1.48 |
| Low |
1.38 |
| Volume |
4,380 |
| Split-adjusted Price |
1.48 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2018
|
0.00 / 0.00%
|
1.38
|
1.48
|
1.38
|
1.48
|
1.43
|
1.48
|
4,380
|
|
|
11/6/2018
|
0.00 / 0.00%
|
1.48
|
1.48
|
1.48
|
1.48
|
1.48
|
1.48
|
0
|
|
|
11/5/2018
|
+0.09 / +6.47%
|
1.30
|
1.48
|
1.30
|
1.48
|
1.48
|
1.48
|
70
|
|
|
11/2/2018
|
-0.10 / -6.71%
|
1.39
|
1.39
|
1.39
|
1.39
|
1.39
|
1.39
|
4,020
|
|
|
11/1/2018
|
-0.11 / -6.88%
|
1.49
|
1.49
|
1.49
|
1.49
|
1.49
|
1.49
|
2,680
|
|
|
10/31/2018
|
-0.12 / -6.98%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1,260
|
|
|
10/30/2018
|
0.00 / 0.00%
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
0
|
|
|
10/29/2018
|
+0.03 / +1.78%
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
30
|
|
|
10/26/2018
|
0.00 / 0.00%
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
0
|
|
|
10/25/2018
|
0.00 / 0.00%
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
0
|
|
|
10/24/2018
|
0.00 / 0.00%
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
0
|
|
|
10/23/2018
|
+0.01 / +0.60%
|
1.57
|
1.69
|
1.57
|
1.69
|
1.63
|
1.69
|
810
|
|
|
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
|
|
|