|
Closing price on 12/3/2021
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
47,100 |
| Split-adjusted Price |
13.68 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.80 / -4.76%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.28
|
13.68
|
47,100
|
|
|
12/2/2021
|
-0.40 / -2.33%
|
16.90
|
17.00
|
16.20
|
16.80
|
16.76
|
14.36
|
34,600
|
|
|
12/1/2021
|
-0.10 / -0.58%
|
17.40
|
18.50
|
16.90
|
17.20
|
17.32
|
14.71
|
31,000
|
|
|
11/30/2021
|
+1.50 / +9.49%
|
15.80
|
17.30
|
15.80
|
17.30
|
17.21
|
14.79
|
77,500
|
|
|
11/29/2021
|
-0.30 / -1.86%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.64
|
13.51
|
72,100
|
|
|
11/26/2021
|
-0.10 / -0.62%
|
16.30
|
16.60
|
15.90
|
16.10
|
16.22
|
13.77
|
19,300
|
|
|
11/25/2021
|
-0.30 / -1.82%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.61
|
13.85
|
16,500
|
|
|
11/24/2021
|
+0.70 / +4.43%
|
15.50
|
16.60
|
15.50
|
16.50
|
16.27
|
14.11
|
23,300
|
|
|
11/23/2021
|
-0.10 / -0.63%
|
15.60
|
16.60
|
14.50
|
15.80
|
15.41
|
13.51
|
47,970
|
|
|
11/22/2021
|
0.00 / 0.00%
|
15.00
|
17.00
|
14.50
|
15.90
|
16.16
|
13.60
|
34,400
|
|
|
11/19/2021
|
-1.50 / -8.62%
|
17.50
|
17.60
|
15.70
|
15.90
|
16.40
|
13.60
|
92,000
|
|
|
11/18/2021
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.50
|
17.90
|
18.09
|
14.88
|
45,000
|
|
|
11/17/2021
|
-0.40 / -2.13%
|
19.00
|
19.20
|
18.20
|
18.40
|
18.44
|
15.29
|
67,800
|
|
|
11/16/2021
|
-1.00 / -5.05%
|
19.80
|
20.50
|
18.20
|
18.80
|
19.30
|
15.63
|
72,900
|
|
|
11/15/2021
|
-0.10 / -0.50%
|
19.90
|
20.40
|
19.60
|
19.80
|
19.80
|
16.46
|
92,700
|
|
|
11/12/2021
|
-1.30 / -6.13%
|
21.20
|
21.20
|
19.70
|
19.90
|
19.94
|
16.54
|
64,200
|
|
|
11/11/2021
|
-0.20 / -0.93%
|
21.40
|
21.40
|
19.30
|
21.20
|
19.68
|
17.62
|
249,000
|
|
|
11/10/2021
|
+0.80 / +3.88%
|
20.50
|
22.00
|
20.50
|
21.40
|
21.10
|
17.79
|
46,400
|
|
|
11/9/2021
|
+1.10 / +5.64%
|
21.00
|
21.40
|
20.50
|
20.60
|
21.02
|
17.12
|
146,942
|
|
|
11/8/2021
|
+1.70 / +9.55%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.41
|
16.21
|
141,800
|
|
|
11/5/2021
|
+1.50 / +9.20%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.61
|
14.79
|
74,850
|
|
|
11/4/2021
|
-1.60 / -8.94%
|
16.20
|
17.50
|
16.20
|
16.30
|
16.33
|
13.55
|
195,600
|
|
|
11/3/2021
|
+1.30 / +7.83%
|
17.90
|
18.20
|
17.00
|
17.90
|
18.09
|
14.88
|
290,400
|
|
|
11/2/2021
|
+1.50 / +9.93%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.54
|
13.80
|
162,600
|
|
|
11/1/2021
|
+1.30 / +9.42%
|
13.80
|
15.10
|
13.80
|
15.10
|
14.80
|
12.55
|
244,800
|
|
|
10/29/2021
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.88
|
11.47
|
92,800
|
|
|
10/28/2021
|
+0.60 / +4.55%
|
13.40
|
14.00
|
13.30
|
13.80
|
13.81
|
11.47
|
85,600
|
|
|
10/27/2021
|
-0.30 / -2.22%
|
13.50
|
13.50
|
12.90
|
13.20
|
13.11
|
10.97
|
152,200
|
|
|
10/26/2021
|
-0.20 / -1.46%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.26
|
11.22
|
105,600
|
|
|
10/25/2021
|
+0.40 / +3.01%
|
13.50
|
14.20
|
13.00
|
13.70
|
13.80
|
11.39
|
95,900
|
|
|