|
Closing price on 6/21/2018
|
|
| Open |
6.10 |
| High |
6.60 |
| Low |
6.00 |
| Volume |
5,600 |
| Split-adjusted Price |
4.22 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.06
|
4.22
|
5,600
|
|
|
6/20/2018
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.31
|
4.22
|
5,100
|
|
|
6/19/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.55
|
4.29
|
2,500
|
|
|
6/18/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.29
|
8,000
|
|
|
6/15/2018
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.29
|
7,000
|
|
|
6/14/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.71
|
4.41
|
44,300
|
|
|
6/13/2018
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
4.48
|
19,300
|
|
|
6/12/2018
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.91
|
4.54
|
9,300
|
|
|
6/11/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.54
|
0
|
|
|
6/8/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.54
|
100
|
|
|
6/7/2018
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
4.54
|
3,800
|
|
|
6/6/2018
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.48
|
100
|
|
|
6/5/2018
|
-0.30 / -4.17%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.99
|
4.41
|
9,000
|
|
|
6/4/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.00
|
4.60
|
9,200
|
|
|
6/1/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.60
|
100
|
|
|
5/31/2018
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.19
|
4.60
|
9,100
|
|
|
5/30/2018
|
+0.60 / +8.96%
|
6.60
|
7.30
|
6.60
|
7.30
|
6.74
|
4.67
|
110,000
|
|
|
5/29/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
4.29
|
68,000
|
|
|
5/28/2018
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.70
|
4.29
|
133,600
|
|
|
5/25/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.70
|
4.35
|
14,800
|
|
|
5/24/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
4.35
|
5,800
|
|
|
5/23/2018
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
4.35
|
14,600
|
|
|
5/22/2018
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.69
|
4.41
|
57,000
|
|
|
5/21/2018
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.86
|
4.41
|
43,600
|
|
|
5/18/2018
|
+0.10 / +1.45%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.82
|
4.48
|
58,000
|
|
|
5/17/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.89
|
4.41
|
33,500
|
|
|
5/16/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.41
|
0
|
|
|
5/15/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
4.41
|
43,500
|
|
|
5/14/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.95
|
4.41
|
4,900
|
|
|
5/11/2018
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.20
|
7.00
|
6.49
|
4.48
|
52,900
|
|
|