|
Closing price on 5/20/2019
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
2,100 |
| Split-adjusted Price |
6.25 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.70
|
9.20
|
8.87
|
6.25
|
2,100
|
|
|
5/17/2019
|
-0.40 / -4.26%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
6.11
|
4,100
|
|
|
5/16/2019
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.23
|
6.38
|
12,200
|
|
|
5/15/2019
|
-0.10 / -1.05%
|
9.50
|
9.80
|
9.40
|
9.40
|
9.48
|
6.38
|
5,500
|
|
|
5/14/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
6.45
|
2,900
|
|
|
5/13/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.45
|
2,000
|
|
|
5/10/2019
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.45
|
2,600
|
|
|
5/9/2019
|
+0.50 / +5.26%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.52
|
6.79
|
7,600
|
|
|
5/8/2019
|
-0.20 / -2.06%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.53
|
6.45
|
5,300
|
|
|
5/7/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.59
|
0
|
|
|
5/6/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.66
|
6.59
|
5,600
|
|
|
5/3/2019
|
-0.20 / -2.02%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.68
|
6.59
|
5,200
|
|
|
5/2/2019
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.72
|
100
|
|
|
4/26/2019
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.77
|
6.79
|
1,200
|
|
|
4/25/2019
|
+0.30 / +3.16%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.60
|
6.66
|
200
|
|
|
4/24/2019
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
6.45
|
3,400
|
|
|
4/23/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.38
|
0
|
|
|
4/22/2019
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.38
|
5,000
|
|
|
4/19/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.59
|
0
|
|
|
4/18/2019
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.43
|
6.59
|
4,700
|
|
|
4/17/2019
|
+0.20 / +2.13%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.37
|
6.52
|
5,200
|
|
|
4/16/2019
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.38
|
6.38
|
2,200
|
|
|
4/12/2019
|
-0.50 / -5.10%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
6.32
|
4,800
|
|
|
4/11/2019
|
+0.10 / +1.03%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.31
|
6.66
|
4,200
|
|
|
4/10/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.52
|
6.59
|
2,700
|
|
|
4/9/2019
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.53
|
6.59
|
13,100
|
|
|
4/8/2019
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.66
|
6.66
|
3,900
|
|
|
4/5/2019
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.54
|
6.72
|
2,000
|
|
|
4/4/2019
|
+0.80 / +8.79%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.30
|
6.72
|
8,400
|
|
|
4/3/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.14
|
6.18
|
1,800
|
|
|