|
Closing price on 5/3/2019
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
5,200 |
| Split-adjusted Price |
6.59 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2019
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.25
|
1,000
|
|
|
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
|
|
|