|
Closing price on 3/25/2022
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
81,100 |
| Split-adjusted Price |
13.68 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
-0.20 / -1.23%
|
16.00
|
16.30
|
15.90
|
16.00
|
15.94
|
13.68
|
81,100
|
|
|
3/24/2022
|
-0.10 / -0.61%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.02
|
13.85
|
53,200
|
|
|
3/23/2022
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.60
|
16.30
|
15.90
|
13.94
|
39,800
|
|
|
3/22/2022
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.80
|
16.00
|
16.04
|
13.68
|
27,900
|
|
|
3/21/2022
|
-0.20 / -1.23%
|
16.20
|
17.60
|
16.00
|
16.00
|
16.29
|
13.68
|
81,300
|
|
|
3/18/2022
|
+0.90 / +5.88%
|
15.30
|
16.20
|
15.10
|
16.20
|
15.84
|
13.85
|
63,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.00
|
15.30
|
15.25
|
13.08
|
40,000
|
|
|
3/16/2022
|
+0.70 / +4.79%
|
14.60
|
15.90
|
14.60
|
15.30
|
15.62
|
13.08
|
84,600
|
|
|
3/15/2022
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.52
|
12.48
|
41,400
|
|
|
3/14/2022
|
+0.60 / +4.32%
|
13.90
|
15.00
|
13.80
|
14.50
|
14.28
|
12.40
|
65,800
|
|
|
3/11/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.62
|
11.89
|
39,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.74
|
11.89
|
39,900
|
|
|
3/9/2022
|
-0.90 / -6.08%
|
14.80
|
14.80
|
13.60
|
13.90
|
14.04
|
11.89
|
29,500
|
|
|
3/8/2022
|
+0.70 / +4.96%
|
15.00
|
15.50
|
14.20
|
14.80
|
14.84
|
12.65
|
54,900
|
|
|
3/7/2022
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.89
|
12.06
|
82,300
|
|
|
3/4/2022
|
+0.40 / +3.20%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.56
|
11.03
|
15,800
|
|
|
3/3/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.00
|
12.50
|
12.37
|
10.69
|
15,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.30
|
12.50
|
12.41
|
10.69
|
10,600
|
|
|
3/1/2022
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.41
|
10.69
|
15,400
|
|
|
2/28/2022
|
-0.30 / -2.36%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.47
|
10.60
|
8,300
|
|
|
2/25/2022
|
+0.40 / +3.25%
|
12.60
|
13.00
|
12.30
|
12.70
|
12.42
|
10.86
|
26,100
|
|
|
2/24/2022
|
-0.30 / -2.38%
|
13.00
|
13.00
|
11.60
|
12.30
|
12.27
|
10.52
|
19,600
|
|
|
2/23/2022
|
+0.60 / +5.00%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.45
|
10.77
|
19,600
|
|
|
2/22/2022
|
-0.50 / -4.00%
|
12.10
|
12.80
|
12.00
|
12.00
|
12.24
|
10.26
|
12,200
|
|
|
2/21/2022
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.23
|
10.69
|
24,400
|
|
|
2/18/2022
|
-0.40 / -3.23%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.03
|
10.26
|
7,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.60
|
7,900
|
|
|
2/16/2022
|
+0.40 / +3.33%
|
12.00
|
12.70
|
11.90
|
12.40
|
12.24
|
10.60
|
8,500
|
|
|
2/15/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.81
|
10.26
|
8,300
|
|
|
2/14/2022
|
+0.10 / +0.85%
|
12.00
|
12.50
|
11.90
|
11.90
|
12.18
|
10.17
|
14,300
|
|
|