|
Closing price on 12/21/2018
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
36,100 |
| Split-adjusted Price |
6.52 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2018
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
6.52
|
36,100
|
|
|
12/20/2018
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
6.59
|
200
|
|
|
12/19/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.23
|
6.52
|
2,400
|
|
|
12/18/2018
|
+0.20 / +2.00%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.20
|
6.52
|
17,900
|
|
|
12/17/2018
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.14
|
6.40
|
31,700
|
|
|
12/14/2018
|
+0.20 / +2.00%
|
10.20
|
10.50
|
10.00
|
10.20
|
10.47
|
6.52
|
184,900
|
|
|
12/13/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.40
|
10,200
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.40
|
12,600
|
|
|
12/11/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.99
|
6.40
|
12,520
|
|
|
12/10/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
6.40
|
45,600
|
|
|
12/7/2018
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.77
|
6.33
|
5,500
|
|
|
12/6/2018
|
+0.10 / +1.03%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.68
|
6.27
|
21,100
|
|
|
12/5/2018
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.48
|
6.20
|
4,400
|
|
|
12/4/2018
|
-0.30 / -3.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.44
|
6.08
|
6,400
|
|
|
12/3/2018
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.38
|
6.27
|
9,800
|
|
|
11/30/2018
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.17
|
5.95
|
3,200
|
|
|
11/29/2018
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
5.82
|
117,200
|
|
|
11/28/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.10
|
5.88
|
13,600
|
|
|
11/27/2018
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.90
|
9.20
|
8.92
|
5.88
|
3,000
|
|
|
11/26/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.90
|
5.76
|
43,500
|
|
|
11/23/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.76
|
400
|
|
|
11/22/2018
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
5.76
|
100,500
|
|
|
11/21/2018
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
5.56
|
8,400
|
|
|
11/20/2018
|
+0.10 / +1.14%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.70
|
5.69
|
36,700
|
|
|
11/19/2018
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.56
|
5.63
|
500
|
|
|
11/16/2018
|
-0.20 / -2.30%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.51
|
5.44
|
12,700
|
|
|
11/15/2018
|
-0.20 / -2.25%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.51
|
5.56
|
8,500
|
|
|
11/14/2018
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.69
|
100
|
|
|
11/13/2018
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.43
|
5.56
|
13,200
|
|
|
11/12/2018
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
5.31
|
40,500
|
|
|