ICC Holdings, Inc. (ICCH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 22.60 | 22.68 | 22.51 | 22.54 | 22.54 | 5,400 |
| 25 July 2024 | 22.77 | 22.77 | 22.52 | 22.52 | 22.52 | 8,200 |
| 24 July 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 300 |
| 23 July 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 400 |
| 22 July 2024 | 22.75 | 22.75 | 22.48 | 22.55 | 22.55 | 7,200 |
| 19 July 2024 | 22.78 | 22.82 | 22.75 | 22.82 | 22.82 | 1,500 |
| 18 July 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 600 |
| 17 July 2024 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | 400 |
| 16 July 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 22.80 | 700 |
| 15 July 2024 | 22.85 | 22.85 | 22.75 | 22.82 | 22.82 | 6,000 |
| 12 July 2024 | 22.73 | 22.80 | 22.73 | 22.80 | 22.80 | 500 |
| 11 July 2024 | 22.80 | 22.80 | 22.70 | 22.73 | 22.73 | 1,400 |
| 10 July 2024 | 22.80 | 22.85 | 22.63 | 22.63 | 22.63 | 6,100 |
| 09 July 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 08 July 2024 | 22.68 | 22.85 | 22.65 | 22.65 | 22.65 | 4,000 |
| 05 July 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 500 |
| 03 July 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 02 July 2024 | 22.62 | 22.65 | 22.45 | 22.65 | 22.65 | 13,300 |
| 01 July 2024 | 22.85 | 22.85 | 22.61 | 22.63 | 22.63 | 900 |
| 28 June 2024 | 22.27 | 22.66 | 22.27 | 22.63 | 22.63 | 8,500 |
| 27 June 2024 | 22.15 | 22.28 | 22.13 | 22.18 | 22.18 | 31,600 |
| 26 June 2024 | 22.15 | 22.19 | 22.05 | 22.14 | 22.14 | 58,700 |
| 25 June 2024 | 22.15 | 22.20 | 22.15 | 22.18 | 22.18 | 38,900 |
| 24 June 2024 | 22.37 | 22.37 | 22.16 | 22.26 | 22.26 | 25,600 |
| 21 June 2024 | 22.19 | 22.29 | 22.05 | 22.29 | 22.29 | 77,800 |
| 20 June 2024 | 22.30 | 22.39 | 22.15 | 22.31 | 22.31 | 50,500 |
| 18 June 2024 | 22.25 | 22.89 | 22.20 | 22.35 | 22.35 | 13,100 |
| 17 June 2024 | 22.25 | 22.30 | 22.10 | 22.28 | 22.28 | 15,500 |
| 14 June 2024 | 22.30 | 22.30 | 22.16 | 22.16 | 22.16 | 7,600 |
| 13 June 2024 | 22.30 | 22.30 | 22.20 | 22.25 | 22.25 | 18,000 |
| 12 June 2024 | 22.30 | 22.32 | 22.16 | 22.16 | 22.16 | 30,100 |
| 11 June 2024 | 22.15 | 22.35 | 22.10 | 22.32 | 22.32 | 10,300 |
| 10 June 2024 | 22.10 | 22.25 | 21.96 | 22.14 | 22.14 | 609,400 |
| 07 June 2024 | 15.97 | 16.50 | 15.97 | 16.00 | 16.00 | 4,500 |
| 06 June 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 05 June 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 200 |
| 04 June 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 200 |
| 03 June 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 31 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 30 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
| 29 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
| 28 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 24 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
| 23 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 May 2024 | 15.27 | 15.30 | 15.25 | 15.30 | 15.30 | 1,900 |
| 21 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 20 May 2024 | 15.87 | 15.97 | 15.85 | 15.97 | 15.97 | 2,500 |
| 17 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 300 |
| 16 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 200 |
| 15 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 14 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 13 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 May 2024 | 15.98 | 16.00 | 15.98 | 16.00 | 16.00 | 1,100 |
| 07 May 2024 | 16.00 | 16.00 | 15.86 | 15.86 | 15.86 | 600 |
| 06 May 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 200 |
| 03 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 02 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 01 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 30 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 29 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 500 |
| 26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,100 |
| 24 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 23 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 22 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 19 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 18 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 17 Apr 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 1,600 |
| 16 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
| 15 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
| 12 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,100 |
| 11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 10 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 09 Apr 2024 | 15.80 | 15.87 | 15.80 | 15.86 | 15.86 | 2,200 |
| 08 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 05 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 04 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 03 Apr 2024 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | 200 |
| 02 Apr 2024 | 16.00 | 16.00 | 15.88 | 15.89 | 15.89 | 1,800 |
| 01 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7,400 |
| 28 Mar 2024 | 16.00 | 16.00 | 15.99 | 16.00 | 16.00 | 13,200 |
| 27 Mar 2024 | 15.66 | 16.00 | 15.53 | 16.00 | 16.00 | 2,400 |
| 26 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Mar 2024 | 15.50 | 16.00 | 15.28 | 16.00 | 16.00 | 4,900 |
| 22 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 Mar 2024 | 15.49 | 15.50 | 15.49 | 15.50 | 15.50 | 1,200 |
| 20 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 19 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 300 |
| 18 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 400 |
| 15 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 300 |
| 14 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 13 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 200 |
| 12 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 11 Mar 2024 | 15.48 | 15.50 | 15.26 | 15.50 | 15.50 | 3,000 |
| 08 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 07 Mar 2024 | 14.99 | 15.20 | 14.99 | 15.20 | 15.20 | 8,400 |
| 06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.