|
Closing price on 4/27/2018
|
|
| Open |
1.49 |
| High |
1.56 |
| Low |
1.48 |
| Volume |
3,100 |
| Split-adjusted Price |
1.56 |
|
|
ICF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.08 / +5.41%
|
1.49
|
1.56
|
1.48
|
1.56
|
1.52
|
1.56
|
3,100
|
|
|
4/26/2018
|
-0.10 / -6.33%
|
1.58
|
1.58
|
1.48
|
1.48
|
1.53
|
1.48
|
6,310
|
|
|
4/24/2018
|
-0.01 / -0.63%
|
1.50
|
1.58
|
1.48
|
1.58
|
1.50
|
1.58
|
4,000
|
|
|
4/23/2018
|
+0.01 / +0.63%
|
1.58
|
1.59
|
1.50
|
1.59
|
1.52
|
1.59
|
2,630
|
|
|
4/20/2018
|
-0.02 / -1.25%
|
1.51
|
1.62
|
1.51
|
1.58
|
1.56
|
1.58
|
1,500
|
|
|
4/19/2018
|
0.00 / 0.00%
|
1.60
|
1.65
|
1.60
|
1.60
|
1.61
|
1.60
|
2,200
|
|
|
4/18/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
1,200
|
|
|
4/17/2018
|
0.00 / 0.00%
|
1.50
|
1.65
|
1.49
|
1.60
|
1.56
|
1.60
|
2,020
|
|
|
4/16/2018
|
-0.12 / -6.98%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
21,010
|
|
|
4/13/2018
|
-0.03 / -1.71%
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
1.72
|
20
|
|
|
4/12/2018
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
0
|
|
|
4/11/2018
|
0.00 / 0.00%
|
1.63
|
1.76
|
1.63
|
1.75
|
1.70
|
1.75
|
2,940
|
|
|
4/10/2018
|
+0.01 / +0.57%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1,000
|
|
|
4/9/2018
|
-0.10 / -5.43%
|
1.72
|
1.78
|
1.72
|
1.74
|
1.74
|
1.74
|
3,290
|
|
|
4/6/2018
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
0
|
|
|
4/5/2018
|
-0.03 / -1.60%
|
1.87
|
1.87
|
1.74
|
1.84
|
1.82
|
1.84
|
5,480
|
|
|
4/4/2018
|
-0.02 / -1.06%
|
1.89
|
1.89
|
1.80
|
1.87
|
1.81
|
1.87
|
2,210
|
|
|
4/3/2018
|
+0.08 / +4.42%
|
1.78
|
1.89
|
1.78
|
1.89
|
1.86
|
1.89
|
8,610
|
|
|
4/2/2018
|
+0.02 / +1.12%
|
1.79
|
1.81
|
1.78
|
1.81
|
1.80
|
1.81
|
3,110
|
|
|
3/30/2018
|
+0.10 / +5.92%
|
1.75
|
1.79
|
1.75
|
1.79
|
1.77
|
1.79
|
7,220
|
|
|
3/29/2018
|
+0.11 / +6.96%
|
1.58
|
1.69
|
1.47
|
1.69
|
1.65
|
1.69
|
7,900
|
|
|
3/28/2018
|
-0.11 / -6.51%
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
1,110
|
|
|
3/27/2018
|
-0.11 / -6.11%
|
1.77
|
1.77
|
1.69
|
1.69
|
1.73
|
1.69
|
3,200
|
|
|
3/26/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
3/23/2018
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
160
|
|
|
3/22/2018
|
0.00 / 0.00%
|
1.70
|
1.81
|
1.70
|
1.70
|
1.73
|
1.70
|
2,970
|
|
|
3/21/2018
|
-0.12 / -6.59%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
7,010
|
|
|
3/20/2018
|
-0.13 / -6.67%
|
1.82
|
1.95
|
1.82
|
1.82
|
1.85
|
1.82
|
8,130
|
|
|
3/19/2018
|
-0.05 / -2.50%
|
1.95
|
1.95
|
1.95
|
1.95
|
1.95
|
1.95
|
5,320
|
|
|
3/16/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.78
|
2.00
|
1.95
|
2.00
|
370
|
|
|