|
Closing price on 9/13/2018
|
|
Open |
7.00 |
High |
7.10 |
Low |
7.00 |
Volume |
78,700 |
Split-adjusted Price |
4.54 |
|
|
ICG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2018
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
4.54
|
78,700
|
|
9/12/2018
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.08
|
4.60
|
26,200
|
|
9/11/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.03
|
4.54
|
52,200
|
|
9/10/2018
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.03
|
4.54
|
22,200
|
|
9/7/2018
|
+0.50 / +7.58%
|
6.60
|
7.10
|
6.50
|
7.10
|
6.65
|
4.54
|
7,700
|
|
9/6/2018
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.62
|
4.22
|
6,500
|
|
9/5/2018
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.56
|
4.41
|
46,700
|
|
9/4/2018
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.50
|
6.90
|
6.66
|
4.41
|
2,500
|
|
8/31/2018
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.55
|
4.35
|
33,700
|
|
8/30/2018
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.44
|
4.09
|
17,000
|
|
8/29/2018
|
-0.40 / -5.88%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
4.09
|
5,600
|
|
8/28/2018
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.38
|
4.35
|
11,500
|
|
8/27/2018
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.22
|
4.03
|
1,000
|
|
8/24/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.32
|
4.09
|
2,600
|
|
8/23/2018
|
-0.20 / -3.03%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.21
|
4.09
|
11,100
|
|
8/22/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.42
|
4.22
|
6,800
|
|
8/21/2018
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.33
|
4.16
|
2,800
|
|
8/20/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
4.16
|
4,500
|
|
8/17/2018
|
-0.20 / -2.99%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.22
|
4.16
|
2,000
|
|
8/16/2018
|
-0.10 / -1.47%
|
6.20
|
6.80
|
6.20
|
6.70
|
6.34
|
4.29
|
2,900
|
|
8/15/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
0
|
|
8/14/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
0
|
|
8/13/2018
|
+0.60 / +9.68%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.21
|
4.35
|
12,800
|
|
8/10/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
3.97
|
6,200
|
|
8/9/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.97
|
2,300
|
|
8/8/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.19
|
3.97
|
2,400
|
|
8/7/2018
|
+0.20 / +3.33%
|
6.10
|
6.20
|
5.90
|
6.20
|
5.94
|
3.97
|
7,300
|
|
8/6/2018
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.07
|
3.84
|
4,500
|
|
8/3/2018
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
5.98
|
3.97
|
19,300
|
|
8/2/2018
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
3.77
|
8,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|