Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Cons A ADR (OP: ICAGY )

4.330 -0.050 (-1.14%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.510 5.740 5.500 5.690 244,478 -0.15(-2.57%)
Apr 29, 2020 5.500 5.860 5.480 5.840 151,121 +0.20(+3.55%)
Apr 28, 2020 5.530 5.690 5.400 5.640 235,977 +0.05(+0.89%)
Apr 27, 2020 5.500 5.600 5.450 5.590 621,475 +0.04(+0.72%)
Apr 24, 2020 5.405 5.550 5.370 5.550 657,600 -0.04(-0.72%)
Apr 23, 2020 5.650 5.680 5.520 5.590 48,288 -0.02(-0.36%)
Apr 22, 2020 5.670 5.700 5.540 5.610 33,422 -0.05(-0.88%)
Apr 21, 2020 5.430 5.720 5.350 5.660 137,053 +0.09(+1.62%)
Apr 20, 2020 5.620 5.770 5.510 5.570 74,048 -0.31(-5.27%)
Apr 17, 2020 5.920 5.940 5.740 5.880 214,600 +0.33(+6.04%)
Apr 16, 2020 5.610 5.610 5.430 5.545 121,977 -0.01(-0.18%)
Apr 15, 2020 5.670 5.670 5.430 5.555 194,350 -0.50(-8.18%)
Apr 14, 2020 6.320 6.400 6.020 6.050 106,382 -0.08(-1.31%)
Apr 13, 2020 6.440 6.440 6.050 6.130 201,779 -0.15(-2.39%)
Apr 09, 2020 6.300 6.350 6.140 6.280 75,600 -0.06(-0.95%)
Apr 08, 2020 6.220 6.360 6.170 6.340 90,563 +0.46(+7.82%)
Apr 07, 2020 6.280 6.400 5.880 5.880 92,839 +0.23(+4.07%)
Apr 06, 2020 5.160 5.680 5.160 5.650 136,661 +0.71(+14.37%)
Apr 03, 2020 5.030 5.030 4.820 4.940 65,600 -0.16(-3.14%)
Apr 02, 2020 5.040 5.150 4.980 5.100 195,228 +0.12(+2.41%)
Apr 01, 2020 5.120 5.180 4.980 4.980 111,508 -0.24(-4.60%)
Mar 31, 2020 5.195 5.440 5.190 5.220 76,887 +0.09(+1.75%)
Mar 30, 2020 5.130 5.180 5.020 5.130 65,352 -0.28(-5.18%)
Mar 27, 2020 5.260 5.500 5.170 5.410 147,100 -0.25(-4.42%)
Mar 26, 2020 5.360 5.800 5.360 5.660 159,737 +0.18(+3.28%)
Mar 25, 2020 5.525 5.650 5.350 5.480 107,086 +0.26(+4.98%)
Mar 24, 2020 4.950 5.250 4.860 5.220 68,356 +0.51(+10.85%)
Mar 23, 2020 4.810 4.880 4.640 4.709 93,368 -0.20(-4.09%)
Mar 20, 2020 5.150 5.310 4.910 4.910 69,200 +0.23(+4.91%)
Mar 19, 2020 4.590 4.830 4.507 4.680 53,055 -0.39(-7.69%)
Mar 18, 2020 5.240 5.250 4.760 5.070 96,399 -0.68(-11.83%)
Mar 17, 2020 5.780 5.944 5.630 5.750 77,050 -0.41(-6.58%)
Mar 16, 2020 6.380 6.670 6.000 6.155 81,455 -3.04(-33.10%)
Mar 13, 2020 9.210 9.280 8.590 9.200 142,200 +0.25(+2.79%)
Mar 12, 2020 9.030 9.060 8.110 8.950 56,045 -1.10(-10.91%)
Mar 11, 2020 10.50 10.50 10.00 10.05 34,204 -1.41(-12.34%)
Mar 10, 2020 11.54 11.55 10.83 11.46 101,633 +0.96(+9.14%)
Mar 09, 2020 10.61 11.18 10.46 10.50 56,156 -0.72(-6.42%)
Mar 06, 2020 10.39 11.37 10.37 11.22 67,200 +0.65(+6.15%)
Mar 05, 2020 11.04 11.05 10.57 10.57 61,791 -1.08(-9.27%)
Mar 04, 2020 11.53 11.66 11.38 11.65 41,409 +0.00(+0.00%)
Mar 03, 2020 11.79 12.31 11.42 11.65 82,599 +0.38(+3.37%)
Mar 02, 2020 11.04 11.27 10.61 11.27 148,213 -0.93(-7.62%)
Feb 28, 2020 12.43 12.53 11.85 12.20 42,800 -0.55(-4.31%)
Feb 27, 2020 12.79 13.57 12.72 12.75 30,564 -1.38(-9.77%)
Feb 26, 2020 14.37 14.48 14.01 14.13 26,325 +0.23(+1.62%)
Feb 25, 2020 14.60 14.60 13.76 13.90 28,686 -0.58(-4.00%)
Feb 24, 2020 14.52 14.81 14.44 14.48 32,383 -1.57(-9.81%)
Feb 21, 2020 16.10 16.11 16.04 16.06 15,500 -0.27(-1.65%)
Feb 20, 2020 16.33 16.35 16.24 16.33 16,129 -0.20(-1.21%)
Feb 19, 2020 16.54 16.65 16.52 16.53 4,806 +0.05(+0.30%)
Feb 18, 2020 16.52 16.52 16.42 16.48 6,492 -0.09(-0.54%)
Feb 14, 2020 16.70 16.70 16.55 16.57 6,800 +0.18(+1.10%)
Feb 13, 2020 16.38 16.54 16.34 16.39 4,660 -0.18(-1.09%)
Feb 12, 2020 16.44 16.58 16.44 16.57 45,150 +0.33(+2.03%)
Feb 11, 2020 16.09 16.30 16.09 16.24 7,826 +0.61(+3.90%)
Feb 10, 2020 15.59 15.66 15.58 15.63 6,415 +0.07(+0.45%)
Feb 07, 2020 15.64 15.70 15.53 15.56 22,700 -0.51(-3.20%)
Feb 06, 2020 16.08 16.10 16.05 16.07 4,194 -0.00(-0.03%)
Feb 05, 2020 16.17 16.17 15.98 16.08 10,705 +0.60(+3.91%)
Feb 04, 2020 15.26 15.52 15.26 15.47 37,722 +0.55(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.