|
Closing price on 2/9/2022
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
12,800 |
| Split-adjusted Price |
10.69 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
-0.10 / -0.79%
|
12.00
|
12.50
|
11.80
|
12.50
|
11.87
|
10.69
|
12,800
|
|
|
2/8/2022
|
+0.60 / +5.00%
|
12.00
|
12.80
|
11.50
|
12.60
|
11.97
|
10.77
|
6,000
|
|
|
2/7/2022
|
+0.50 / +4.35%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.25
|
10.26
|
4,300
|
|
|
1/28/2022
|
-1.00 / -8.00%
|
12.20
|
12.50
|
11.40
|
11.50
|
11.70
|
9.83
|
16,400
|
|
|
1/27/2022
|
-0.10 / -0.79%
|
12.30
|
12.90
|
11.80
|
12.50
|
12.14
|
10.69
|
6,300
|
|
|
1/26/2022
|
+0.40 / +3.28%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.33
|
10.77
|
2,600
|
|
|
1/25/2022
|
-0.80 / -6.15%
|
12.50
|
13.00
|
12.00
|
12.20
|
12.12
|
10.43
|
6,600
|
|
|
1/24/2022
|
-0.20 / -1.52%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.56
|
11.12
|
17,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.08
|
11.29
|
6,300
|
|
|
1/20/2022
|
+0.60 / +4.76%
|
12.60
|
13.30
|
12.30
|
13.20
|
12.67
|
11.29
|
36,600
|
|
|
1/19/2022
|
0.00 / 0.00%
|
12.60
|
13.50
|
12.60
|
12.60
|
12.74
|
10.77
|
2,600
|
|
|
1/18/2022
|
-1.40 / -10.00%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.67
|
10.77
|
18,800
|
|
|
1/17/2022
|
-0.80 / -5.41%
|
13.70
|
14.00
|
13.40
|
14.00
|
13.53
|
11.97
|
23,100
|
|
|
1/14/2022
|
+0.70 / +4.96%
|
14.50
|
14.90
|
13.60
|
14.80
|
14.03
|
12.65
|
16,200
|
|
|
1/13/2022
|
-1.00 / -6.62%
|
15.10
|
15.10
|
14.00
|
14.10
|
14.36
|
12.06
|
22,000
|
|
|
1/12/2022
|
-0.50 / -3.21%
|
15.10
|
15.60
|
14.40
|
15.10
|
15.08
|
12.91
|
29,700
|
|
|
1/11/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.00
|
15.60
|
15.21
|
13.34
|
26,100
|
|
|
1/10/2022
|
+0.10 / +0.64%
|
16.00
|
16.60
|
15.60
|
15.70
|
15.85
|
13.42
|
67,400
|
|
|
1/7/2022
|
+0.40 / +2.63%
|
15.50
|
16.70
|
15.40
|
15.60
|
15.69
|
13.34
|
42,500
|
|
|
1/6/2022
|
-0.60 / -3.80%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.35
|
13.00
|
82,356
|
|
|
1/5/2022
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.88
|
13.51
|
34,079
|
|
|
1/4/2022
|
+0.30 / +1.90%
|
15.80
|
16.40
|
15.70
|
16.10
|
15.93
|
13.77
|
38,900
|
|
|
12/31/2021
|
+0.50 / +3.27%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.83
|
13.51
|
6,000
|
|
|
12/30/2021
|
-0.30 / -1.92%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.37
|
13.08
|
52,800
|
|
|
12/29/2021
|
-0.50 / -3.11%
|
16.10
|
16.30
|
15.50
|
15.60
|
15.79
|
13.34
|
67,100
|
|
|
12/28/2021
|
-0.50 / -3.01%
|
16.40
|
16.70
|
16.10
|
16.10
|
16.32
|
13.77
|
29,900
|
|
|
12/27/2021
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.20
|
16.60
|
16.61
|
14.19
|
17,700
|
|
|
12/24/2021
|
-0.30 / -1.79%
|
18.30
|
18.30
|
16.00
|
16.50
|
16.30
|
14.11
|
49,700
|
|
|
12/23/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.20
|
16.80
|
16.62
|
14.36
|
72,200
|
|
|
12/22/2021
|
+0.20 / +1.20%
|
16.60
|
17.10
|
16.60
|
16.80
|
16.82
|
14.36
|
51,500
|
|
|