|
Closing price on 9/29/2017
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
80,500 |
| Split-adjusted Price |
3.82 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.83
|
3.82
|
80,500
|
|
|
9/28/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
3.88
|
9,600
|
|
|
9/27/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.88
|
3.88
|
21,590
|
|
|
9/26/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.80
|
3.88
|
26,100
|
|
|
9/25/2017
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.56
|
3.77
|
21,500
|
|
|
9/22/2017
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
3.60
|
5,200
|
|
|
9/21/2017
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
3.77
|
15,600
|
|
|
9/20/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.72
|
3.82
|
3,480
|
|
|
9/19/2017
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.69
|
3.82
|
342
|
|
|
9/18/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
3.82
|
31,200
|
|
|
9/15/2017
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.77
|
12,100
|
|
|
9/14/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.88
|
0
|
|
|
9/13/2017
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.95
|
3.88
|
34,988
|
|
|
9/12/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.93
|
0
|
|
|
9/11/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.93
|
0
|
|
|
9/8/2017
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.70
|
7.10
|
6.82
|
3.93
|
99,100
|
|
|
9/7/2017
|
+0.30 / +4.35%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.29
|
3.99
|
32,828
|
|
|
9/6/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.82
|
100
|
|
|
9/5/2017
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
3.82
|
20,288
|
|
|
9/1/2017
|
+0.20 / +2.94%
|
7.20
|
7.40
|
6.90
|
7.00
|
7.01
|
3.88
|
45,500
|
|
|
8/31/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
3.77
|
11,100
|
|
|
8/30/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.89
|
3.77
|
19,900
|
|
|
8/29/2017
|
+0.20 / +3.03%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.85
|
3.77
|
27,980
|
|
|
8/28/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.66
|
0
|
|
|
8/25/2017
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.55
|
3.66
|
570
|
|
|
8/24/2017
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
3.60
|
51,600
|
|
|
8/23/2017
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
3.66
|
97,700
|
|
|
8/22/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.60
|
54,100
|
|
|
8/21/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.66
|
0
|
|
|
8/18/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
3.66
|
5,400
|
|
|