|
Closing price on 2/6/2018
|
|
| Open |
5.70 |
| High |
6.40 |
| Low |
5.70 |
| Volume |
2,800 |
| Split-adjusted Price |
3.55 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
+0.20 / +3.23%
|
5.70
|
6.40
|
5.70
|
6.40
|
6.13
|
3.55
|
2,800
|
|
|
2/5/2018
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.32
|
3.44
|
8,100
|
|
|
2/2/2018
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.31
|
3.66
|
440
|
|
|
2/1/2018
|
-0.10 / -1.49%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.34
|
3.66
|
1,000
|
|
|
1/31/2018
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
3.71
|
15,200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.66
|
10,080
|
|
|
1/29/2018
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.42
|
3.66
|
3,560
|
|
|
1/26/2018
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.42
|
3.66
|
1,140
|
|
|
1/25/2018
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.33
|
3.71
|
3,742
|
|
|
1/24/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.71
|
382
|
|
|
1/23/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.37
|
3.71
|
10,194
|
|
|
1/22/2018
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.65
|
3.71
|
13,670
|
|
|
1/19/2018
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
3.60
|
1,200
|
|
|
1/18/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.66
|
76
|
|
|
1/17/2018
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.44
|
3.66
|
19,100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.60
|
6.52
|
3.66
|
24,325
|
|
|
1/15/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
3.66
|
14,400
|
|
|
1/12/2018
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.60
|
14,536
|
|
|
1/11/2018
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
3.71
|
3,984
|
|
|
1/10/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.77
|
0
|
|
|
1/9/2018
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.56
|
3.77
|
3,188
|
|
|
1/8/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.82
|
21,180
|
|
|
1/5/2018
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.30
|
6.90
|
6.78
|
3.82
|
28,537
|
|
|
1/4/2018
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.90
|
6.49
|
3.82
|
24,222
|
|
|
1/3/2018
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
3.82
|
4,100
|
|
|
1/2/2018
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.88
|
180
|
|
|
12/29/2017
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.65
|
3.82
|
2,034
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
3.88
|
400
|
|
|
12/27/2017
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.82
|
3.88
|
4,600
|
|
|
12/26/2017
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
3.82
|
600
|
|
|