|
Closing price on 2/18/2022
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
7,300 |
| Split-adjusted Price |
8.89 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.40 / -3.23%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.03
|
8.89
|
7,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.19
|
7,900
|
|
|
2/16/2022
|
+0.40 / +3.33%
|
12.00
|
12.70
|
11.90
|
12.40
|
12.24
|
9.19
|
8,500
|
|
|
2/15/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.81
|
8.89
|
8,300
|
|
|
2/14/2022
|
+0.10 / +0.85%
|
12.00
|
12.50
|
11.90
|
11.90
|
12.18
|
8.81
|
14,300
|
|
|
2/11/2022
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.61
|
8.74
|
15,600
|
|
|
2/10/2022
|
-1.00 / -8.00%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.73
|
8.52
|
18,700
|
|
|
2/9/2022
|
-0.10 / -0.79%
|
12.00
|
12.50
|
11.80
|
12.50
|
11.87
|
9.26
|
12,800
|
|
|
2/8/2022
|
+0.60 / +5.00%
|
12.00
|
12.80
|
11.50
|
12.60
|
11.97
|
9.33
|
6,000
|
|
|
2/7/2022
|
+0.50 / +4.35%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.25
|
8.89
|
4,300
|
|
|
1/28/2022
|
-1.00 / -8.00%
|
12.20
|
12.50
|
11.40
|
11.50
|
11.70
|
8.52
|
16,400
|
|
|
1/27/2022
|
-0.10 / -0.79%
|
12.30
|
12.90
|
11.80
|
12.50
|
12.14
|
9.26
|
6,300
|
|
|
1/26/2022
|
+0.40 / +3.28%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.33
|
9.33
|
2,600
|
|
|
1/25/2022
|
-0.80 / -6.15%
|
12.50
|
13.00
|
12.00
|
12.20
|
12.12
|
9.04
|
6,600
|
|
|
1/24/2022
|
-0.20 / -1.52%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.56
|
9.63
|
17,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.08
|
9.78
|
6,300
|
|
|
1/20/2022
|
+0.60 / +4.76%
|
12.60
|
13.30
|
12.30
|
13.20
|
12.67
|
9.78
|
36,600
|
|
|
1/19/2022
|
0.00 / 0.00%
|
12.60
|
13.50
|
12.60
|
12.60
|
12.74
|
9.33
|
2,600
|
|
|
1/18/2022
|
-1.40 / -10.00%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.67
|
9.33
|
18,800
|
|
|
1/17/2022
|
-0.80 / -5.41%
|
13.70
|
14.00
|
13.40
|
14.00
|
13.53
|
10.37
|
23,100
|
|
|
1/14/2022
|
+0.70 / +4.96%
|
14.50
|
14.90
|
13.60
|
14.80
|
14.03
|
10.96
|
16,200
|
|
|
1/13/2022
|
-1.00 / -6.62%
|
15.10
|
15.10
|
14.00
|
14.10
|
14.36
|
10.44
|
22,000
|
|
|
1/12/2022
|
-0.50 / -3.21%
|
15.10
|
15.60
|
14.40
|
15.10
|
15.08
|
11.19
|
29,700
|
|
|
1/11/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.00
|
15.60
|
15.21
|
11.56
|
26,100
|
|
|
1/10/2022
|
+0.10 / +0.64%
|
16.00
|
16.60
|
15.60
|
15.70
|
15.85
|
11.63
|
67,400
|
|
|
1/7/2022
|
+0.40 / +2.63%
|
15.50
|
16.70
|
15.40
|
15.60
|
15.69
|
11.56
|
42,500
|
|
|
1/6/2022
|
-0.60 / -3.80%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.35
|
11.26
|
82,356
|
|
|
1/5/2022
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.88
|
11.70
|
34,079
|
|
|
1/4/2022
|
+0.30 / +1.90%
|
15.80
|
16.40
|
15.70
|
16.10
|
15.93
|
11.93
|
38,900
|
|
|
12/31/2021
|
+0.50 / +3.27%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.83
|
11.70
|
6,000
|
|
|