|
Closing price on 4/1/2019
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
8,500 |
| Split-adjusted Price |
6.32 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.21
|
6.32
|
8,500
|
|
|
3/29/2019
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.03
|
6.25
|
8,400
|
|
|
3/28/2019
|
+0.70 / +8.54%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.60
|
6.04
|
600
|
|
|
3/27/2019
|
-0.70 / -7.87%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.63
|
5.57
|
4,900
|
|
|
3/26/2019
|
-0.10 / -1.11%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.51
|
6.04
|
13,900
|
|
|
3/25/2019
|
-0.10 / -1.10%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.52
|
6.11
|
3,800
|
|
|
3/22/2019
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.05
|
6.18
|
2,429,300
|
|
|
3/21/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.18
|
23,500
|
|
|
3/20/2019
|
-0.20 / -2.15%
|
8.60
|
9.10
|
8.50
|
9.10
|
8.58
|
6.18
|
8,800
|
|
|
3/19/2019
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.32
|
200
|
|
|
3/18/2019
|
-0.10 / -1.08%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.76
|
6.25
|
1,600
|
|
|
3/15/2019
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.28
|
6.32
|
27,400
|
|
|
3/14/2019
|
0.00 / 0.00%
|
8.40
|
9.30
|
7.90
|
8.50
|
8.50
|
5.77
|
3,000
|
|
|
3/13/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.77
|
0
|
|
|
3/12/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.77
|
0
|
|
|
3/11/2019
|
0.00 / 0.00%
|
7.80
|
8.50
|
7.80
|
8.50
|
7.94
|
5.77
|
500
|
|
|
3/8/2019
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.70
|
8.50
|
8.04
|
5.77
|
1,300
|
|
|
3/7/2019
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.33
|
5.77
|
300
|
|
|
3/6/2019
|
-0.50 / -5.88%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.18
|
5.43
|
1,300
|
|
|
3/5/2019
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.80
|
8.50
|
8.05
|
5.77
|
600
|
|
|
3/4/2019
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.48
|
5.77
|
3,700
|
|
|
3/1/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.30
|
0
|
|
|
2/28/2019
|
+0.10 / +1.30%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.70
|
5.30
|
3,100
|
|
|
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
|
|
|