Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ICCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.44 | 0.15 | 2.84% | 5.30 | 5.45 | 5.30 | 2,209 |
| May 09 2024 | 5.29 | 0.04 | 0.76% | 5.1001 | 5.31 | 5.1001 | 2,308 |
| May 08 2024 | 5.25 | 0.14 | 2.74% | 5.08 | 5.31 | 5.0624 | 21,474 |
| May 07 2024 | 5.11 | 0.02 | 0.39% | 5.09 | 5.185 | 5.00 | 10,840 |
| May 06 2024 | 5.09 | 0.06 | 1.19% | 5.17 | 5.21 | 5.04 | 29,276 |
| May 03 2024 | 5.03 | 0.03 | 0.60% | 5.02 | 5.21 | 5.00 | 5,994 |
| May 02 2024 | 5.00 | 0.00 | 0.00% | 4.96 | 5.045 | 4.96 | 10,413 |
| May 01 2024 | 5.00 | 0.09 | 1.83% | 4.94 | 5.16 | 4.94 | 28,675 |
| Apr 30 2024 | 4.91 | -0.19 | -3.73% | 5.13 | 5.13 | 4.91 | 18,651 |
| Apr 29 2024 | 5.10 | -0.04 | -0.78% | 5.20 | 5.20 | 5.06 | 9,991 |
| Apr 26 2024 | 5.14 | 0.04 | 0.78% | 5.10 | 5.14 | 5.10 | 1,776 |
| Apr 25 2024 | 5.10 | 0.06 | 1.19% | 5.13 | 5.13 | 5.03 | 6,409 |
| Apr 24 2024 | 5.04 | 0.01 | 0.20% | 4.94 | 5.06 | 4.82 | 7,163 |
| Apr 23 2024 | 5.03 | 0.00 | 0.00% | 5.00 | 5.03 | 5.00 | 236 |
| Apr 22 2024 | 5.03 | 0.01 | 0.20% | 5.10 | 5.10 | 5.0299 | 3,262 |
| Apr 19 2024 | 5.02 | -0.03 | -0.59% | 5.12 | 5.125 | 5.01 | 3,187 |
| Apr 18 2024 | 5.05 | 0.00 | 0.00% | 5.033 | 5.13 | 5.033 | 2,492 |
| Apr 17 2024 | 5.05 | 0.00 | 0.00% | 5.02 | 5.07 | 5.02 | 5,926 |
| Apr 16 2024 | 5.05 | -0.02 | -0.39% | 5.13 | 5.16 | 5.03 | 20,001 |
| Apr 15 2024 | 5.07 | 0.05 | 1.00% | 5.03 | 5.15 | 5.0001 | 12,837 |
| Apr 12 2024 | 5.02 | -0.11 | -2.15% | 5.09 | 5.1188 | 5.02 | 3,144 |
| Apr 11 2024 | 5.1301 | -0.07 | -1.34% | 5.20 | 5.20 | 5.10 | 11,974 |
| Apr 10 2024 | 5.20 | -0.02 | -0.38% | 5.31 | 5.35 | 5.1145 | 11,839 |
| Apr 09 2024 | 5.22 | -0.10 | -1.88% | 5.39 | 5.39 | 4.99 | 21,394 |
| Apr 08 2024 | 5.32 | 0.15 | 2.90% | 5.27 | 5.3275 | 5.27 | 3,057 |
| Apr 05 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.20 | 5.09 | 3,109 |
| Apr 04 2024 | 5.17 | -0.03 | -0.48% | 5.29 | 5.29 | 5.07 | 9,063 |
| Apr 03 2024 | 5.195 | -0.05 | -0.86% | 5.25 | 5.25 | 5.195 | 3,857 |
| Apr 02 2024 | 5.24 | 0.03 | 0.58% | 5.0658 | 5.25 | 5.05 | 10,068 |
| Apr 01 2024 | 5.21 | -0.09 | -1.70% | 5.21 | 5.44 | 5.10 | 5,883 |
| Mar 28 2024 | 5.30 | 0.01 | 0.19% | 5.22 | 5.44 | 5.22 | 14,713 |
| Mar 27 2024 | 5.29 | 0.13 | 2.52% | 5.15 | 5.29 | 5.15 | 12,974 |
| Mar 26 2024 | 5.16 | -0.09 | -1.71% | 5.25 | 5.2999 | 5.15 | 2,120 |
| Mar 25 2024 | 5.25 | 0.02 | 0.38% | 5.27 | 5.2909 | 5.13 | 11,358 |
| Mar 22 2024 | 5.23 | 0.14 | 2.75% | 5.04 | 5.23 | 5.01 | 3,571 |
| Mar 21 2024 | 5.09 | 0.00 | 0.00% | 5.09 | 5.19 | 5.06 | 2,628 |
| Mar 20 2024 | 5.09 | 0.13 | 2.62% | 4.99 | 5.09 | 4.99 | 2,933 |
| Mar 19 2024 | 4.96 | -0.03 | -0.60% | 5.00 | 5.22 | 4.96 | 4,323 |
| Mar 18 2024 | 4.99 | -0.26 | -4.95% | 5.10 | 5.1001 | 4.98 | 22,024 |
| Mar 15 2024 | 5.25 | 0.10 | 1.94% | 5.08 | 5.25 | 5.08 | 3,063 |
| Mar 14 2024 | 5.15 | 0.04 | 0.78% | 5.15 | 5.20 | 5.15 | 1,013 |
| Mar 13 2024 | 5.11 | 0.01 | 0.20% | 5.11 | 5.21 | 4.94 | 12,454 |
| Mar 12 2024 | 5.10 | -0.13 | -2.39% | 5.0201 | 5.2899 | 5.0152 | 2,831 |
| Mar 11 2024 | 5.225 | 0.02 | 0.48% | 5.25 | 5.25 | 5.125 | 5,185 |
| Mar 08 2024 | 5.20 | 0.00 | 0.00% | 5.10 | 5.20 | 5.10 | 2,699 |
| Mar 07 2024 | 5.20 | -0.05 | -0.95% | 5.27 | 5.27 | 5.04 | 8,957 |
| Mar 06 2024 | 5.25 | -0.05 | -0.94% | 5.18 | 5.37 | 5.16 | 2,206 |
| Mar 05 2024 | 5.30 | -0.16 | -2.93% | 5.33 | 5.39 | 5.02 | 4,004 |
| Mar 04 2024 | 5.46 | 0.18 | 3.41% | 5.29 | 5.47 | 5.22 | 3,555 |
| Mar 01 2024 | 5.28 | 0.00 | 0.00% | 5.28 | 5.40 | 5.11 | 6,177 |
| Feb 29 2024 | 5.28 | 0.06 | 1.15% | 5.28 | 5.30 | 5.13 | 5,479 |
| Feb 28 2024 | 5.22 | 0.08 | 1.56% | 5.14 | 5.2663 | 5.10 | 7,573 |
| Feb 27 2024 | 5.14 | -0.04 | -0.77% | 5.061 | 5.204 | 5.00 | 11,871 |
| Feb 26 2024 | 5.18 | 0.04 | 0.78% | 5.27 | 5.27 | 4.9878 | 14,388 |
| Feb 23 2024 | 5.14 | -0.06 | -1.15% | 5.20 | 5.20 | 5.00 | 4,020 |
| Feb 22 2024 | 5.20 | 0.22 | 4.42% | 5.0929 | 5.2333 | 5.0929 | 5,156 |
| Feb 21 2024 | 4.98 | -0.13 | -2.54% | 5.36 | 5.36 | 4.98 | 8,958 |
| Feb 20 2024 | 5.11 | -0.04 | -0.78% | 5.03 | 5.26 | 5.00 | 11,599 |
| Feb 16 2024 | 5.15 | 0.13 | 2.57% | 5.06 | 5.28 | 5.06 | 1,886 |
| Feb 15 2024 | 5.0212 | 0.02 | 0.42% | 4.91 | 5.08 | 4.91 | 8,389 |
| Feb 14 2024 | 5.00 | -0.04 | -0.79% | 5.14 | 5.14 | 4.97 | 4,017 |
| Feb 13 2024 | 5.04 | -0.06 | -1.18% | 5.0201 | 5.1633 | 5.0201 | 3,587 |
| Feb 12 2024 | 5.10 | -0.07 | -1.35% | 5.07 | 5.2511 | 5.07 | 1,297 |
