|
Closing price on 7/29/2026
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
3,500 |
| Split-adjusted Price |
14.60 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2026
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.57
|
14.60
|
3,500
|
|
|
7/28/2026
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.36
|
14.50
|
900
|
|
|
7/27/2026
|
+0.70 / +4.90%
|
15.70
|
15.70
|
14.20
|
15.00
|
14.66
|
15.00
|
500
|
|
|
7/24/2026
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.27
|
14.30
|
600
|
|
|
7/23/2026
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.14
|
14.30
|
20,900
|
|
|
7/22/2026
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.10
|
14.60
|
14.37
|
14.60
|
20,900
|
|
|
7/21/2026
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.20
|
14.80
|
14.45
|
14.80
|
13,100
|
|
|
7/20/2026
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.39
|
15.00
|
5,600
|
|
|
7/17/2026
|
-0.10 / -0.66%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.95
|
15.00
|
1,300
|
|
|
7/16/2026
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.50
|
15.10
|
14.86
|
15.10
|
10,200
|
|
|
7/15/2026
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.11
|
15.20
|
4,800
|
|
|
7/14/2026
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.20
|
14.96
|
15.20
|
14,800
|
|
|
7/13/2026
|
-0.10 / -0.65%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.03
|
15.20
|
3,400
|
|
|
7/10/2026
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.19
|
15.30
|
5,000
|
|
|
7/9/2026
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.19
|
15.40
|
4,800
|
|
|
7/8/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
7/7/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
7/6/2026
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.30
|
15.50
|
6,100
|
|
|
7/3/2026
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.14
|
15.30
|
3,900
|
|
|
7/2/2026
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.23
|
15.30
|
5,300
|
|
|
7/1/2026
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.37
|
15.40
|
3,400
|
|
|
6/30/2026
|
-0.30 / -1.90%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.29
|
15.50
|
6,100
|
|
|
6/29/2026
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.60
|
15.80
|
200
|
|
|
6/26/2026
|
-0.10 / -0.63%
|
15.30
|
15.80
|
15.10
|
15.80
|
15.42
|
15.80
|
3,700
|
|
|
6/25/2026
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
700
|
|
|
6/24/2026
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
300
|
|
|
6/23/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
6/22/2026
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
6/19/2026
|
-0.20 / -1.30%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.03
|
15.20
|
2,000
|
|
|
6/18/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.35
|
15.40
|
3,900
|
|
|