|
Closing price on 3/3/2026
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
17,400 |
| Split-adjusted Price |
17.15 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2026
|
+0.10 / +0.51%
|
19.90
|
20.20
|
19.70
|
19.80
|
20.01
|
17.15
|
17,400
|
|
|
3/2/2026
|
-0.40 / -1.99%
|
19.30
|
19.80
|
18.60
|
19.70
|
19.11
|
17.07
|
13,600
|
|
|
2/27/2026
|
+0.20 / +1.01%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.97
|
17.41
|
4,500
|
|
|
2/26/2026
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.10
|
19.90
|
19.59
|
17.24
|
19,600
|
|
|
2/25/2026
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
19.99
|
17.33
|
5,900
|
|
|
2/24/2026
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.07
|
17.33
|
1,500
|
|
|
2/23/2026
|
+0.10 / +0.50%
|
19.00
|
20.20
|
19.00
|
20.20
|
19.20
|
17.50
|
600
|
|
|
2/13/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
20.10
|
19.98
|
17.41
|
12,900
|
|
|
2/12/2026
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.02
|
17.41
|
2,600
|
|
|
2/11/2026
|
+0.10 / +0.50%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.82
|
17.33
|
11,200
|
|
|
2/10/2026
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.85
|
17.24
|
1,500
|
|
|
2/9/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.78
|
17.24
|
4,600
|
|
|
2/6/2026
|
-0.20 / -1.00%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.81
|
17.24
|
17,600
|
|
|
2/5/2026
|
+0.10 / +0.50%
|
19.80
|
20.20
|
19.70
|
20.10
|
20.02
|
17.41
|
15,700
|
|
|
2/4/2026
|
-0.40 / -1.96%
|
20.20
|
20.20
|
19.70
|
20.00
|
19.93
|
17.33
|
5,500
|
|
|
2/3/2026
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.41
|
17.67
|
13,500
|
|
|
2/2/2026
|
+1.40 / +7.33%
|
19.10
|
21.00
|
19.10
|
20.50
|
20.26
|
17.76
|
53,300
|
|
|
1/30/2026
|
-0.10 / -0.52%
|
19.50
|
20.00
|
17.80
|
19.10
|
18.14
|
16.55
|
32,600
|
|
|
1/29/2026
|
+0.50 / +2.67%
|
19.00
|
19.90
|
19.00
|
19.20
|
19.10
|
16.63
|
20,900
|
|
|
1/28/2026
|
-0.10 / -0.53%
|
18.40
|
19.00
|
18.30
|
18.70
|
18.81
|
16.20
|
18,400
|
|
|
1/27/2026
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.80
|
18.56
|
16.29
|
6,800
|
|
|
1/26/2026
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.75
|
16.29
|
3,100
|
|
|
1/23/2026
|
0.00 / 0.00%
|
17.80
|
19.20
|
17.80
|
18.90
|
18.02
|
16.37
|
3,800
|
|
|
1/22/2026
|
+1.30 / +7.39%
|
17.80
|
18.90
|
17.60
|
18.90
|
18.16
|
16.37
|
7,500
|
|
|
1/21/2026
|
-0.90 / -4.86%
|
18.00
|
18.60
|
17.60
|
17.60
|
17.84
|
15.25
|
17,200
|
|
|
1/20/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.03
|
500
|
|
|
1/19/2026
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.03
|
0
|
|
|
1/16/2026
|
-0.20 / -1.07%
|
18.60
|
18.70
|
17.90
|
18.50
|
18.05
|
16.03
|
23,500
|
|
|
1/15/2026
|
-0.60 / -3.11%
|
18.90
|
18.90
|
18.00
|
18.70
|
18.00
|
16.20
|
18,500
|
|
|
1/14/2026
|
-0.10 / -0.52%
|
18.60
|
19.40
|
18.50
|
19.30
|
18.60
|
16.72
|
10,100
|
|
|