ICC Holdings, Inc. (ICCH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 17,000 |
| 30 June 2022 | 16.50 | 16.50 | 16.01 | 16.01 | 16.01 | 900 |
| 29 June 2022 | 16.50 | 16.50 | 16.26 | 16.26 | 16.26 | 1,600 |
| 28 June 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 27 June 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 24 June 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 800 |
| 23 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 21 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 17 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,400 |
| 16 June 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 300 |
| 15 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 14 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 13 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,000 |
| 10 June 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 09 June 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 08 June 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 07 June 2022 | 16.80 | 16.80 | 16.45 | 16.45 | 16.45 | 1,300 |
| 06 June 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,100 |
| 03 June 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 02 June 2022 | 16.57 | 16.61 | 16.57 | 16.61 | 16.61 | 1,100 |
| 01 June 2022 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 1,000 |
| 31 May 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 27 May 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 26 May 2022 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 25 May 2022 | 16.00 | 16.88 | 16.00 | 16.87 | 16.87 | 600 |
| 24 May 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 600 |
| 23 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 20 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 19 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 18 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 17 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 16 May 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 200 |
| 13 May 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 12 May 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 11 May 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4,600 |
| 10 May 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 09 May 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 06 May 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 200 |
| 05 May 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 04 May 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 100 |
| 03 May 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 02 May 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 29 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 300 |
| 28 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 27 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 26 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,800 |
| 25 Apr 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 500 |
| 22 Apr 2022 | 17.05 | 17.05 | 17.04 | 17.04 | 17.04 | 1,600 |
| 21 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 20 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 19 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 300 |
| 18 Apr 2022 | 17.05 | 17.05 | 16.90 | 17.05 | 17.05 | 2,400 |
| 14 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 13 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,300 |
| 12 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1,000 |
| 11 Apr 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 08 Apr 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 07 Apr 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2,000 |
| 06 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 05 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 04 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 01 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 31 Mar 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 600 |
| 30 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 29 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 400 |
| 28 Mar 2022 | 16.99 | 16.99 | 16.31 | 16.31 | 16.31 | 1,600 |
| 25 Mar 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 24 Mar 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 500 |
| 23 Mar 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 Mar 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 600 |
| 21 Mar 2022 | 16.30 | 16.53 | 16.30 | 16.50 | 16.50 | 8,400 |
| 18 Mar 2022 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1,200 |
| 17 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 16 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 15 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 14 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 11 Mar 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 500 |
| 10 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 09 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 08 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 07 Mar 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 300 |
| 04 Mar 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 03 Mar 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 02 Mar 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
| 01 Mar 2022 | 16.95 | 17.00 | 16.90 | 16.90 | 16.90 | 12,300 |
| 28 Feb 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 25 Feb 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 24 Feb 2022 | 16.70 | 17.14 | 16.70 | 17.14 | 17.14 | 600 |
| 23 Feb 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 22 Feb 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 18 Feb 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 17 Feb 2022 | 17.33 | 17.33 | 17.31 | 17.31 | 17.31 | 500 |
| 16 Feb 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
| 15 Feb 2022 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | 8,700 |
| 14 Feb 2022 | 16.52 | 16.58 | 16.50 | 16.58 | 16.58 | 2,700 |
| 11 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 10 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 09 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 08 Feb 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
