|
Closing price on 5/12/2026
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
18.70 |
| Volume |
24,800 |
| Split-adjusted Price |
16.20 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2026
|
-0.70 / -3.61%
|
19.40
|
19.40
|
18.70
|
18.70
|
18.97
|
16.20
|
24,800
|
|
|
5/11/2026
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.20
|
19.40
|
19.38
|
16.81
|
25,500
|
|
|
5/8/2026
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
16.72
|
11,600
|
|
|
5/7/2026
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.10
|
19.30
|
19.18
|
16.72
|
9,700
|
|
|
5/6/2026
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.00
|
16.55
|
2,800
|
|
|
5/5/2026
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.05
|
16.46
|
21,200
|
|
|
5/4/2026
|
+0.40 / +2.13%
|
19.50
|
20.50
|
18.80
|
19.20
|
19.52
|
16.63
|
32,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.82
|
16.29
|
7,700
|
|
|
4/28/2026
|
+0.30 / +1.62%
|
19.00
|
19.60
|
18.50
|
18.80
|
18.81
|
16.29
|
26,800
|
|
|
4/24/2026
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.50
|
18.50
|
18.64
|
16.03
|
25,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.50
|
18.50
|
18.94
|
16.03
|
11,100
|
|
|
4/22/2026
|
+0.70 / +3.93%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.19
|
16.03
|
38,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.86
|
15.42
|
14,800
|
|
|
4/20/2026
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.60
|
15.42
|
900
|
|
|
4/17/2026
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.56
|
15.33
|
13,500
|
|
|
4/16/2026
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.42
|
0
|
|
|
4/15/2026
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.77
|
15.42
|
600
|
|
|
4/14/2026
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.42
|
100
|
|
|
4/13/2026
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.95
|
15.51
|
4,000
|
|
|
4/10/2026
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.40
|
18.00
|
17.79
|
15.59
|
1,700
|
|
|
4/9/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.59
|
0
|
|
|
4/8/2026
|
-0.80 / -4.26%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.76
|
15.59
|
5,800
|
|
|
4/7/2026
|
+0.60 / +3.30%
|
20.00
|
20.00
|
16.60
|
18.80
|
17.47
|
16.29
|
12,700
|
|
|
4/6/2026
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.77
|
100
|
|
|
4/3/2026
|
-0.40 / -2.16%
|
17.40
|
18.10
|
17.40
|
18.10
|
17.79
|
15.68
|
1,800
|
|
|
4/2/2026
|
0.00 / 0.00%
|
17.20
|
18.50
|
17.20
|
18.50
|
17.31
|
16.03
|
3,400
|
|
|
4/1/2026
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.50
|
18.13
|
16.03
|
4,100
|
|
|
3/31/2026
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.02
|
16.03
|
2,900
|
|
|
3/30/2026
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.00
|
18.50
|
18.44
|
16.03
|
2,500
|
|
|
3/27/2026
|
+0.30 / +1.66%
|
17.80
|
18.40
|
17.80
|
18.40
|
17.93
|
15.94
|
8,200
|
|
|