Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ICFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 152.99 | 1.49 | 0.98% | 151.74 | 152.99 | 151.08 | 54,622 |
| May 08 2024 | 151.50 | 0.90 | 0.60% | 151.34 | 152.52 | 151.17 | 79,186 |
| May 07 2024 | 150.60 | -0.41 | -0.27% | 150.91 | 152.925 | 150.05 | 73,257 |
| May 06 2024 | 151.01 | 2.58 | 1.74% | 148.55 | 151.245 | 148.245 | 71,577 |
| May 03 2024 | 148.43 | 2.16 | 1.48% | 148.00 | 149.55 | 147.545 | 70,454 |
| May 02 2024 | 146.27 | 2.34 | 1.63% | 145.98 | 147.40 | 139.33 | 103,280 |
| May 01 2024 | 143.93 | -0.36 | -0.25% | 144.09 | 145.96 | 142.79 | 105,073 |
| Apr 30 2024 | 144.29 | -0.08 | -0.06% | 143.91 | 144.94 | 142.80 | 72,139 |
| Apr 29 2024 | 144.37 | 2.48 | 1.75% | 142.44 | 144.65 | 142.44 | 51,190 |
| Apr 26 2024 | 141.89 | 0.84 | 0.60% | 141.79 | 142.76 | 140.35 | 71,509 |
| Apr 25 2024 | 141.05 | -0.93 | -0.66% | 140.50 | 142.89 | 140.50 | 74,228 |
| Apr 24 2024 | 141.98 | 0.12 | 0.08% | 141.15 | 142.33 | 139.9798 | 78,633 |
| Apr 23 2024 | 141.86 | 2.01 | 1.44% | 140.45 | 142.975 | 140.31 | 50,593 |
| Apr 22 2024 | 139.85 | -0.42 | -0.30% | 140.21 | 141.77 | 138.9245 | 54,988 |
| Apr 19 2024 | 140.27 | 2.18 | 1.58% | 138.04 | 140.745 | 138.04 | 46,508 |
| Apr 18 2024 | 138.09 | -1.98 | -1.41% | 140.05 | 140.345 | 137.71 | 85,148 |
| Apr 17 2024 | 140.07 | -0.69 | -0.49% | 140.98 | 141.95 | 139.50 | 47,377 |
| Apr 16 2024 | 140.76 | 0.54 | 0.39% | 139.26 | 141.15 | 139.05 | 61,192 |
| Apr 15 2024 | 140.22 | -3.43 | -2.39% | 144.36 | 146.64 | 140.11 | 75,811 |
| Apr 12 2024 | 143.65 | -2.09 | -1.43% | 145.13 | 146.39 | 142.97 | 61,240 |
| Apr 11 2024 | 145.74 | 2.85 | 1.99% | 143.61 | 147.19 | 143.09 | 90,944 |
| Apr 10 2024 | 142.89 | -1.00 | -0.69% | 141.63 | 142.96 | 140.56 | 129,828 |
| Apr 09 2024 | 143.89 | -2.19 | -1.50% | 146.81 | 146.81 | 143.31 | 63,951 |
| Apr 08 2024 | 146.08 | -0.55 | -0.38% | 147.01 | 147.3599 | 145.86 | 73,900 |
| Apr 05 2024 | 146.63 | 0.31 | 0.21% | 147.205 | 148.835 | 146.431 | 94,599 |
| Apr 04 2024 | 146.32 | -1.05 | -0.71% | 147.86 | 148.535 | 145.46 | 84,441 |
| Apr 03 2024 | 147.37 | 0.43 | 0.29% | 146.76 | 148.625 | 145.95 | 74,909 |
| Apr 02 2024 | 146.94 | -2.78 | -1.86% | 149.58 | 150.055 | 146.73 | 104,016 |
| Apr 01 2024 | 149.72 | -0.91 | -0.60% | 150.41 | 150.96 | 148.70 | 73,570 |
| Mar 28 2024 | 150.63 | 1.70 | 1.14% | 149.69 | 151.67 | 149.145 | 114,928 |
| Mar 27 2024 | 148.93 | -1.36 | -0.90% | 151.50 | 152.05 | 148.60 | 74,099 |
| Mar 26 2024 | 150.29 | 1.30 | 0.87% | 148.96 | 150.52 | 148.82 | 163,548 |
| Mar 25 2024 | 148.99 | -1.00 | -0.67% | 150.76 | 151.12 | 148.61 | 66,235 |
| Mar 22 2024 | 149.99 | -0.14 | -0.09% | 150.97 | 151.51 | 149.47 | 88,578 |
| Mar 21 2024 | 150.13 | -2.46 | -1.61% | 152.33 | 153.26 | 149.89 | 141,642 |
| Mar 20 2024 | 152.59 | 0.07 | 0.05% | 151.61 | 153.76 | 151.39 | 111,831 |
| Mar 19 2024 | 152.52 | 0.82 | 0.54% | 151.88 | 153.74 | 150.76 | 102,621 |
| Mar 18 2024 | 151.70 | -1.46 | -0.95% | 152.56 | 153.705 | 151.34 | 74,549 |
| Mar 15 2024 | 153.16 | 0.75 | 0.49% | 152.005 | 153.64 | 151.99 | 105,835 |
| Mar 14 2024 | 152.41 | -1.28 | -0.83% | 153.70 | 153.70 | 151.39 | 79,040 |
| Mar 13 2024 | 153.69 | 1.08 | 0.71% | 152.05 | 154.07 | 151.45 | 73,345 |
| Mar 12 2024 | 152.61 | -1.04 | -0.68% | 153.73 | 154.59 | 151.51 | 66,761 |
| Mar 11 2024 | 153.65 | -1.30 | -0.84% | 154.54 | 155.62 | 152.67 | 83,736 |
| Mar 08 2024 | 154.95 | 0.38 | 0.25% | 155.42 | 156.255 | 154.08 | 79,386 |
| Mar 07 2024 | 154.57 | 0.58 | 0.38% | 154.26 | 155.966 | 153.43 | 69,740 |
| Mar 06 2024 | 153.99 | -0.53 | -0.34% | 155.55 | 156.18 | 153.38 | 108,678 |
| Mar 05 2024 | 154.52 | -2.49 | -1.59% | 156.90 | 157.02 | 153.75 | 97,521 |
| Mar 04 2024 | 157.01 | 1.18 | 0.76% | 155.38 | 158.00 | 155.38 | 98,529 |
| Mar 01 2024 | 155.83 | 0.98 | 0.63% | 156.49 | 156.55 | 152.725 | 98,738 |
| Feb 29 2024 | 154.85 | 2.04 | 1.33% | 154.74 | 155.26 | 152.03 | 103,098 |
| Feb 28 2024 | 152.81 | -2.62 | -1.69% | 155.43 | 155.43 | 148.06 | 157,485 |
| Feb 27 2024 | 155.43 | 1.64 | 1.07% | 154.53 | 155.935 | 153.80 | 105,418 |
| Feb 26 2024 | 153.79 | 0.48 | 0.31% | 152.65 | 154.55 | 151.885 | 86,286 |
| Feb 23 2024 | 153.31 | 1.45 | 0.95% | 151.94 | 153.51 | 151.66 | 38,666 |
| Feb 22 2024 | 151.86 | 0.57 | 0.38% | 151.10 | 153.37 | 150.66 | 104,260 |
| Feb 21 2024 | 151.29 | -0.04 | -0.03% | 150.61 | 151.65 | 149.03 | 102,912 |
| Feb 20 2024 | 151.33 | -0.46 | -0.30% | 150.61 | 151.72 | 149.51 | 75,717 |
| Feb 16 2024 | 151.79 | -0.96 | -0.63% | 152.69 | 154.945 | 151.73 | 167,855 |
| Feb 15 2024 | 152.75 | 2.88 | 1.92% | 150.00 | 153.46 | 148.775 | 137,943 |
| Feb 14 2024 | 149.87 | 4.27 | 2.93% | 146.90 | 150.11 | 146.88 | 151,390 |
| Feb 13 2024 | 145.60 | -2.71 | -1.83% | 146.175 | 148.34 | 144.27 | 192,039 |
| Feb 12 2024 | 148.31 | 2.26 | 1.55% | 145.41 | 149.11 | 145.41 | 138,711 |
