Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	ICFI	143.91	144.94	142.80	144.29	-0.08	72,139	1,854	140.85	148.26
2024-04-29	Q	ICFI	142.44	144.65	142.44	144.37	2.48	51,190	1,702	143.78	157.20
2024-04-26	Q	ICFI	141.79	142.76	140.35	141.89	0.84	71,509	1,532	136.94	157.50
2024-04-25	Q	ICFI	141.02	142.89	140.95	141.05	-0.93	74,515	1,433	126.76	148.51
2024-04-24	Q	ICFI	141.15	142.33	139.9798	141.98	0.12	78,633	1,895	136.94	226.22
2024-04-23	Q	ICFI	140.45	142.975	140.45	141.86	2.01	50,593	1,497	56.91	148.51
2024-04-22	Q	ICFI	140.21	141.18	138.9245	139.85	-0.42	54,988	1,365	139.24	152.25
2024-04-19	Q	ICFI	138.04	140.745	138.04	140.27	2.18	46,508	1,727	127.68	140.64
2024-04-18	Q	ICFI	140.05	140.345	137.71	138.09	-1.98	85,148	1,809	137.41	138.41
2024-04-17	Q	ICFI	140.98	141.885	139.50	140.07	-0.69	47,377	1,533	139.66	152.71
2024-04-16	Q	ICFI	140.52	141.15	137.62	140.76	0.54	67,743	1,310	140.63	153.77
2024-04-15	Q	ICFI	144.36	146.64	140.21	140.29	-3.36	75,811	1,845	139.70	152.75
2024-04-12	Q	ICFI	145.13	146.39	142.97	143.65	-2.09	61,240	1,537	142.96	143.97
2024-04-11	Q	ICFI	143.61	147.19	143.09	145.74	2.85	90,944	1,821	145.27	158.83
2024-04-10	Q	ICFI	141.90	142.96	140.56	142.89	-1.00	130,317	2,541	142.16	143.17
2024-04-09	Q	ICFI	146.81	146.81	143.31	143.89	-2.19	63,951	1,537	141.89	230.36
2024-04-08	Q	ICFI	146.57	147.3599	145.86	146.08	-0.55	73,900	1,600	145.62	146.42
2024-04-05	Q	ICFI	146.23	148.835	145.53	146.63	0.31	96,337	1,766	146.11	159.73
2024-04-04	Q	ICFI	147.86	148.535	145.46	146.32	-1.05	84,441	1,797	145.96	159.55
2024-04-03	Q	ICFI	146.76	148.625	145.95	147.37	0.43	75,810	1,654	134.59	148.21
2024-04-02	Q	ICFI	149.23	150.055	146.73	146.94	-2.78	105,624	1,921	146.40	160.04
2024-04-01	Q	ICFI	150.41	150.96	148.70	149.72	-0.91	73,570	1,957	149.03	150.05
2024-03-29	Q	ICFI	149.69	151.67	149.145	150.63	1.70	0	0	147.00	153.64
2024-03-28	Q	ICFI	149.69	151.67	149.145	150.63	1.70	114,928	1,813	147.00	153.64
2024-03-27	Q	ICFI	151.50	152.05	148.60	148.93	-1.36	74,099	1,761	148.20	149.22
2024-03-26	Q	ICFI	148.96	150.52	148.82	150.29	1.30	163,747	2,726	147.00	159.53
2024-03-25	Q	ICFI	150.76	151.12	148.61	148.99	-1.00	66,235	1,676	135.91	149.66
2024-03-22	Q	ICFI	150.97	151.51	149.47	149.99	-0.14	88,578	2,195	136.63	150.45
2024-03-21	Q	ICFI	152.33	153.26	149.89	150.13	-2.32	141,585	2,594	149.78	150.81
2024-03-20	Q	ICFI	151.61	153.76	151.39	152.59	0.07	111,831	1,912	152.45	153.49
2024-03-19	Q	ICFI	151.88	153.74	150.76	152.52	0.82	102,621	2,212	147.00	159.53
2024-03-18	Q	ICFI	152.56	153.705	151.34	151.70	-1.46	74,549	1,408	60.80	159.53
2024-03-15	Q	ICFI	151.55	153.64	151.17	153.16	0.75	134,703	1,858	139.58	153.68
2024-03-14	Q	ICFI	153.70	153.70	151.39	152.41	-1.28	79,040	1,676	151.63	152.67
2024-03-13	Q	ICFI	152.05	154.07	151.45	153.69	1.08	73,345	1,448	150.10	159.53
2024-03-12	Q	ICFI	153.73	153.86	151.51	152.61	-1.04	66,761	1,731	147.00	159.53
2024-03-11	Q	ICFI	154.54	155.52	152.67	153.65	-1.30	83,736	2,194	147.00	159.53
2024-03-08	Q	ICFI	155.42	156.255	154.08	154.95	0.38	79,386	1,968	147.00	159.53
2024-03-07	Q	ICFI	154.26	155.966	153.43	154.57	0.58	69,740	1,719	147.00	247.02
2024-03-06	Q	ICFI	155.55	156.18	153.38	153.99	-0.53	108,678	2,559	147.00	246.59
2024-03-05	Q	ICFI	157.01	157.02	153.75	154.52	-2.49	97,521	2,401	147.00	247.53
2024-03-04	Q	ICFI	155.38	158.00	155.38	157.01	1.18	98,529	2,246	154.53	159.53
2024-03-01	Q	ICFI	154.2267	156.215	152.725	155.805	0.955	98,738	1,969	147.00	157.53
2024-02-29	Q	ICFI	154.74	155.26	152.03	154.85	2.04	103,098	2,010	129.86	157.53
2024-02-28	Q	ICFI	155.43	155.43	148.06	152.81	-2.62	157,485	2,925	152.50	157.53
2024-02-27	Q	ICFI	154.53	155.935	153.80	155.43	1.64	105,418	2,221	152.00	157.53
2024-02-26	Q	ICFI	152.65	154.55	151.885	153.79	0.48	86,286	1,839	153.53	155.53
2024-02-23	Q	ICFI	151.94	153.51	151.66	153.31	1.45	38,666	1,384	152.53	154.53
2024-02-22	Q	ICFI	151.10	153.37	150.66	151.86	0.57	104,260	1,767	150.53	152.53
2024-02-21	Q	ICFI	150.61	151.65	149.03	151.29	-0.04	102,912	1,700	150.53	242.20
2024-02-20	Q	ICFI	150.61	151.72	149.51	151.33	-0.46	75,717	1,806	149.53	151.53
2024-02-19	Q	ICFI	152.69	154.945	151.73	151.79	-0.96	0	0	151.53	243.36
2024-02-16	Q	ICFI	152.69	154.945	151.73	151.79	-0.96	167,855	2,614	151.53	243.36
2024-02-15	Q	ICFI	150.00	153.46	148.775	152.75	2.88	138,225	1,906	151.53	244.48
2024-02-14	Q	ICFI	146.90	150.11	146.90	149.87	4.27	151,390	2,379	148.53	239.69
2024-02-13	Q	ICFI	146.35	148.34	144.27	145.60	-2.71	192,691	3,202	135.00	149.53
2024-02-12	Q	ICFI	145.41	149.11	145.41	148.31	2.26	138,711	2,335	135.00	149.53
2024-02-09	Q	ICFI	141.59	146.072	141.59	146.05	4.30	102,127	2,173	144.53	232.97
2024-02-08	Q	ICFI	140.80	142.25	139.99	141.75	1.50	59,246	1,338	135.00	226.49
2024-02-07	Q	ICFI	140.75	141.515	140.00	140.25	-0.68	57,836	1,211	126.00	224.33
2024-02-06	Q	ICFI	140.66	141.90	140.23	140.93	0.56	58,153	1,391	126.00	224.91
2024-02-05	Q	ICFI	140.03	141.34	138.58	140.37	-0.83	51,742	1,500	140.61	224.89
2024-02-02	Q	ICFI	140.93	141.72	139.76	141.20	-1.00	56,041	1,603	128.00	225.90