|
Closing price on 2/27/2019
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
1,800 |
| Split-adjusted Price |
5.23 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2019
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.64
|
5.23
|
1,800
|
|
|
2/26/2019
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.32
|
5.03
|
1,300
|
|
|
2/25/2019
|
-0.50 / -6.41%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.27
|
4.96
|
6,200
|
|
|
2/22/2019
|
-0.70 / -8.24%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.92
|
5.30
|
4,700
|
|
|
2/21/2019
|
+0.20 / +2.41%
|
8.00
|
8.50
|
7.80
|
8.50
|
8.02
|
5.77
|
4,900
|
|
|
2/20/2019
|
-0.60 / -6.74%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
5.64
|
10,100
|
|
|
2/19/2019
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.68
|
6.04
|
4,300
|
|
|
2/18/2019
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.50
|
9.00
|
8.92
|
6.11
|
1,300
|
|
|
2/15/2019
|
-0.80 / -8.00%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.46
|
6.25
|
800
|
|
|
2/14/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.10
|
10.00
|
9.24
|
6.79
|
1,300
|
|
|
2/13/2019
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.79
|
1,000
|
|
|
2/12/2019
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.72
|
100
|
|
|
2/11/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.80
|
9.60
|
6.66
|
800
|
|
|
2/1/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.66
|
0
|
|
|
1/31/2019
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.66
|
300
|
|
|
1/30/2019
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.28
|
6.79
|
43,900
|
|
|
1/29/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.99
|
106,000
|
|
|
1/28/2019
|
-0.20 / -1.89%
|
10.30
|
10.70
|
9.60
|
10.40
|
10.30
|
7.06
|
115,920
|
|
|
1/25/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.45
|
7.20
|
4,200
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.27
|
0
|
|
|
1/23/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.27
|
0
|
|
|
1/22/2019
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.74
|
7.27
|
3,500
|
|
|
1/21/2019
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
7.33
|
2,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.96
|
7.47
|
3,200
|
|
|
1/17/2019
|
+0.60 / +5.77%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.60
|
7.47
|
7,400
|
|
|
1/16/2019
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.15
|
7.06
|
65,800
|
|
|
1/15/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
6.86
|
56,200
|
|
|
1/14/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
9.99
|
6.86
|
12,300
|
|
|
1/11/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
6.86
|
15,800
|
|
|
1/10/2019
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.20
|
10.10
|
9.88
|
6.86
|
3,200
|
|
|