|
Closing price on 11/21/2025
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
12,300 |
| Split-adjusted Price |
18.80 |
There is no data on 11/22/2025. Display data on 11/21/2025 instead.
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
-0.70 / -3.59%
|
18.60
|
18.80
|
18.00
|
18.80
|
18.23
|
18.80
|
12,300
|
|
|
11/20/2025
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
100
|
|
|
11/19/2025
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.30
|
18.90
|
18.67
|
18.90
|
5,600
|
|
|
11/18/2025
|
+0.70 / +3.85%
|
18.20
|
19.20
|
18.20
|
18.90
|
18.67
|
18.90
|
27,800
|
|
|
11/17/2025
|
-0.30 / -1.62%
|
17.80
|
18.40
|
17.60
|
18.20
|
18.17
|
18.20
|
11,200
|
|
|
11/14/2025
|
+0.50 / +2.78%
|
19.50
|
19.50
|
18.00
|
18.50
|
18.04
|
18.50
|
4,900
|
|
|
11/13/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3,000
|
|
|
11/12/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.93
|
18.00
|
3,500
|
|
|
11/11/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.92
|
18.00
|
1,300
|
|
|
11/10/2025
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.30
|
18.00
|
17.59
|
18.00
|
2,200
|
|
|
11/7/2025
|
-0.60 / -3.21%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
300
|
|
|
11/6/2025
|
0.00 / 0.00%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.14
|
18.70
|
500
|
|
|
11/5/2025
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.79
|
18.70
|
1,300
|
|
|
11/4/2025
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.23
|
18.50
|
6,500
|
|
|
11/3/2025
|
0.00 / 0.00%
|
18.50
|
19.00
|
17.00
|
18.50
|
18.75
|
18.50
|
36,200
|
|
|
10/31/2025
|
+0.90 / +5.11%
|
19.00
|
19.20
|
18.30
|
18.50
|
18.76
|
18.50
|
4,400
|
|
|
10/30/2025
|
+1.60 / +10.00%
|
16.20
|
17.60
|
16.00
|
17.60
|
17.29
|
17.60
|
92,700
|
|
|
10/29/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.99
|
16.00
|
9,300
|
|
|
10/28/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.93
|
16.00
|
6,100
|
|
|
10/27/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.06
|
16.00
|
10,500
|
|
|
10/24/2025
|
+0.90 / +5.96%
|
15.10
|
16.20
|
14.90
|
16.00
|
15.77
|
16.00
|
31,100
|
|
|
10/23/2025
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.90
|
15.10
|
14.95
|
15.10
|
9,800
|
|
|
10/22/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.87
|
14.90
|
13,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.91
|
14.90
|
7,400
|
|
|
10/20/2025
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
14.90
|
14.90
|
14.90
|
11,400
|
|
|
10/17/2025
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.00
|
14.90
|
14.22
|
14.90
|
1,600
|
|
|
10/16/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2,100
|
|
|
10/15/2025
|
-0.20 / -1.34%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.55
|
14.70
|
4,900
|
|
|
10/14/2025
|
-0.50 / -3.25%
|
15.20
|
15.30
|
14.50
|
14.90
|
15.06
|
14.90
|
6,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
14.70
|
15.40
|
14.20
|
15.40
|
14.48
|
15.40
|
4,800
|
|
|