|
Closing price on 7/27/2018
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
5,500 |
| Split-adjusted Price |
3.90 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2018
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.94
|
3.90
|
5,500
|
|
|
7/26/2018
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.80
|
6.10
|
5.98
|
3.90
|
10,300
|
|
|
7/25/2018
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.95
|
3.84
|
6,400
|
|
|
7/24/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
3.90
|
2,200
|
|
|
7/23/2018
|
-0.20 / -3.17%
|
5.90
|
6.20
|
5.90
|
6.10
|
5.95
|
3.90
|
14,200
|
|
|
7/20/2018
|
-0.10 / -1.56%
|
6.10
|
6.30
|
5.90
|
6.30
|
5.95
|
4.03
|
17,300
|
|
|
7/19/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.09
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.16
|
4.09
|
5,700
|
|
|
7/17/2018
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.04
|
4.09
|
4,700
|
|
|
7/16/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
3.84
|
6,600
|
|
|
7/13/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
3.84
|
5,200
|
|
|
7/12/2018
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.96
|
3.84
|
3,300
|
|
|
7/11/2018
|
-0.30 / -4.76%
|
6.00
|
6.20
|
5.90
|
6.00
|
5.94
|
3.84
|
3,300
|
|
|
7/10/2018
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.16
|
4.03
|
2,700
|
|
|
7/9/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.22
|
4.03
|
1,500
|
|
|
7/6/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
4.03
|
6,000
|
|
|
7/5/2018
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.16
|
4.03
|
2,020
|
|
|
7/4/2018
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.99
|
4.03
|
2,000
|
|
|
7/3/2018
|
-0.10 / -1.56%
|
6.00
|
6.30
|
5.90
|
6.30
|
5.95
|
4.03
|
3,000
|
|
|
7/2/2018
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.24
|
4.09
|
3,600
|
|
|
6/29/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.09
|
2,000
|
|
|
6/28/2018
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.16
|
700
|
|
|
6/27/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.09
|
0
|
|
|
6/26/2018
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.17
|
4.09
|
3,100
|
|
|
6/25/2018
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
4.16
|
5,300
|
|
|
6/22/2018
|
-0.10 / -1.52%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.12
|
4.16
|
5,500
|
|
|
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
|
|
|