ICF International Inc. Common Stockのデータ

ICF International Inc. Common Stockの基本情報

名前 ICF International Inc. Common Stock
ティッカー ICFI
国 United States
上場年 2006.0
セクター Consumer Services

ICF International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.12 81.27 83.12 82.05 62500.0 82.05
2021-02-12 84.2 82.21 83.86 82.83 31000.0 82.83
2021-02-11 84.49 82.72 83.78 83.64 41700.0 83.64
2021-02-10 84.67 82.79 84.44 83.5 53600.0 83.5
2021-02-09 84.59 82.7 83.17 84.11 30200.0 84.11
2021-02-08 83.5 82.0 82.8 83.45 67500.0 83.45
2021-02-05 83.6 81.86 83.45 82.13 51500.0 82.13
2021-02-04 83.0 80.69 80.69 82.97 107000.0 82.97
2021-02-03 80.61 77.46 78.24 80.53 100700.0 80.53
2021-02-02 78.77 76.87 77.4 78.62 39000.0 78.62
2021-02-01 78.0 75.44 77.57 76.74 105300.0 76.74
2021-01-29 80.4 77.13 80.22 77.13 112900.0 77.13
2021-01-28 81.48 79.83 80.49 80.18 87600.0 80.18
2021-01-27 82.6 79.19 80.06 79.87 154700.0 79.87
2021-01-26 82.28 80.83 82.28 81.19 61100.0 81.19
2021-01-25 82.35 79.9 81.52 81.65 62700.0 81.65
2021-01-22 81.69 80.18 80.18 81.54 72800.0 81.54
2021-01-21 81.47 80.08 80.54 80.9 65800.0 80.9
2021-01-20 80.95 79.25 79.6 80.62 64400.0 80.62
2021-01-19 80.0 78.64 80.0 79.54 71500.0 79.54
2021-01-15 79.82 77.59 78.73 79.73 53600.0 79.73
2021-01-14 79.89 78.09 78.51 79.09 94100.0 79.09
2021-01-13 79.5 77.53 79.15 77.86 46700.0 77.86
2021-01-12 79.73 77.52 77.94 79.26 44300.0 79.26
2021-01-11 79.82 76.86 78.87 77.35 88300.0 77.35
2021-01-08 79.99 78.29 79.07 79.67 106700.0 79.67
2021-01-07 79.92 76.19 78.14 78.43 103800.0 78.43
2021-01-06 79.87 74.25 74.33 77.9 104200.0 77.9
2021-01-05 74.0 71.32 72.31 73.32 83300.0 73.32
2021-01-04 75.3 71.85 74.84 72.48 83900.0 72.48
2020-12-31 74.77 72.9 74.51 74.33 132800.0 74.33
2020-12-30 75.55 73.32 74.62 74.84 75900.0 74.84
2020-12-29 76.45 73.47 76.03 74.71 60200.0 74.71
2020-12-28 76.3 74.7 74.94 75.58 99100.0 75.58
2020-12-24 75.68 73.95 74.61 74.63 18300.0 74.63
2020-12-23 75.73 74.1 74.69 74.63 52100.0 74.63
2020-12-22 76.31 74.25 75.4 74.43 42800.0 74.43
2020-12-21 76.37 74.4 75.51 75.75 116800.0 75.75
2020-12-18 78.81 76.91 77.55 76.93 204200.0 76.93
2020-12-17 77.86 76.21 77.55 77.25 67800.0 77.25
2020-12-16 79.63 77.11 79.58 77.55 71100.0 77.55
2020-12-15 79.98 76.57 77.43 79.5 133200.0 79.5
2020-12-14 78.9 76.42 78.18 76.63 123800.0 76.63
2020-12-11 78.9 76.8 77.65 77.44 74200.0 77.44
2020-12-10 78.63 75.05 76.5 78.36 76100.0 78.36
2020-12-09 77.56 76.16 76.67 76.96 70000.0 76.82
2020-12-08 76.97 74.49 75.43 76.11 102400.0 75.97
2020-12-07 76.09 73.7 74.3 75.75 101400.0 75.61
2020-12-04 75.71 73.84 74.47 74.54 96600.0 74.4
2020-12-03 74.43 71.48 72.39 74.29 161800.0 74.15
2020-12-02 72.82 71.03 72.41 72.35 118700.0 72.22
2020-12-01 74.41 71.7 72.81 72.44 131200.0 72.31
2020-11-30 74.43 71.72 74.0 72.43 116100.0 72.3
2020-11-27 75.06 72.81 75.06 74.14 46900.0 74.01
2020-11-25 77.03 71.22 77.03 75.17 95400.0 75.03
2020-11-24 77.09 73.68 75.03 77.02 123400.0 76.88
2020-11-23 74.88 72.72 73.58 74.35 133000.0 74.21
2020-11-20 73.63 71.42 71.42 73.36 96500.0 73.23
2020-11-19 74.43 71.42 74.43 72.8 99200.0 72.67
2020-11-18 77.47 74.14 76.68 74.23 267500.0 74.09
2020-11-17 76.37 74.13 74.67 76.19 86200.0 76.05
2020-11-16 76.29 74.72 75.41 75.7 71700.0 75.56
2020-11-13 74.2 72.18 72.94 73.82 75400.0 73.69
2020-11-12 74.19 71.66 72.68 72.29 102200.0 72.16
2020-11-11 75.91 73.59 75.91 74.71 131200.0 74.57
2020-11-10 76.7 73.04 73.04 75.94 180100.0 75.8
2020-11-09 77.0 72.53 74.21 72.59 143500.0 72.46
2020-11-06 74.5 69.05 74.5 69.71 268400.0 69.58
2020-11-05 70.98 68.36 68.43 69.72 93500.0 69.59
2020-11-04 70.99 66.29 69.89 68.31 62200.0 68.19
2020-11-03 70.94 67.59 68.41 70.58 118300.0 70.45
2020-11-02 68.12 65.73 66.17 67.09 77600.0 66.97
2020-10-30 65.8 64.12 64.33 65.39 111700.0 65.27
2020-10-29 66.03 63.59 66.0 64.49 214000.0 64.37
2020-10-28 67.78 65.33 66.28 65.56 145600.0 65.44
2020-10-27 69.34 67.31 69.34 67.71 265300.0 67.59
2020-10-26 70.54 69.12 70.39 69.58 96900.0 69.45
2020-10-23 72.14 70.33 71.43 71.15 106800.0 71.02
2020-10-22 71.46 69.89 70.53 71.03 97200.0 70.9
2020-10-21 70.88 69.22 69.61 70.48 111400.0 70.35
2020-10-20 70.14 67.82 68.2 69.97 130700.0 69.84
2020-10-19 68.37 67.26 68.31 67.59 79900.0 67.47
2020-10-16 68.91 67.04 68.68 68.05 67200.0 67.93
2020-10-15 68.34 66.5 67.23 68.12 95300.0 68.0
2020-10-14 69.14 67.89 68.28 68.19 61300.0 68.07
2020-10-13 68.99 67.83 68.3 68.1 65400.0 67.98
2020-10-12 69.07 66.75 67.24 68.95 110600.0 68.82
2020-10-09 69.23 66.74 67.99 67.19 92100.0 67.07
2020-10-08 68.03 66.53 67.42 67.57 83400.0 67.45
2020-10-07 66.71 64.76 65.17 66.68 108600.0 66.56
2020-10-06 66.13 63.51 64.14 64.66 111100.0 64.54
2020-10-05 63.93 62.86 63.41 63.72 53600.0 63.6
2020-10-02 63.24 60.02 60.69 62.92 98700.0 62.81
2020-10-01 62.35 61.04 61.53 61.67 106600.0 61.56
2020-09-30 63.13 61.11 62.48 61.53 109400.0 61.42
2020-09-29 63.99 61.08 63.74 62.2 69700.0 62.09
2020-09-28 64.41 62.93 63.35 63.75 81800.0 63.63
2020-09-25 62.81 61.26 61.73 62.7 76700.0 62.59
2020-09-24 62.25 60.29 61.06 62.08 89500.0 61.97
2020-09-23 62.58 60.68 61.81 61.15 130100.0 61.04
2020-09-22 62.46 61.07 61.48 61.9 78300.0 61.79
2020-09-21 64.92 60.35 64.92 61.46 135200.0 61.35
2020-09-18 67.25 65.55 67.24 65.87 337600.0 65.75
2020-09-17 67.67 65.94 66.99 66.77 150000.0 66.65
2020-09-16 67.62 65.58 66.09 67.24 183300.0 67.12
2020-09-15 67.69 65.46 67.21 65.78 91600.0 65.66
2020-09-14 67.32 66.4 66.57 66.93 94800.0 66.81
2020-09-11 66.38 64.72 65.59 66.1 102900.0 65.98
2020-09-10 67.0 65.09 67.0 65.52 84000.0 65.4
2020-09-09 67.23 65.72 67.23 66.5 137200.0 66.24
2020-09-08 67.81 66.29 67.81 66.78 92000.0 66.52
2020-09-04 69.92 67.92 69.68 68.51 102500.0 68.24
2020-09-03 71.2 68.43 70.86 68.93 100100.0 68.66
2020-09-02 70.9 69.0 69.0 70.69 62800.0 70.41
2020-09-01 69.87 65.52 68.91 69.12 132800.0 68.85
2020-08-31 68.8 66.83 68.01 68.31 177000.0 68.04
2020-08-28 69.52 67.36 68.67 68.17 77700.0 67.9
2020-08-27 69.19 66.98 66.98 68.57 106800.0 68.3
2020-08-26 68.47 66.33 68.46 66.81 94600.0 66.55
2020-08-25 68.88 67.6 68.66 68.47 59700.0 68.2
2020-08-24 68.39 67.67 68.29 68.34 72400.0 68.07
2020-08-21 70.47 67.33 69.08 67.94 48900.0 67.67
2020-08-20 69.6 68.56 68.56 69.04 69200.0 68.77
2020-08-19 69.83 68.93 69.1 69.23 93400.0 68.96
2020-08-18 70.19 68.77 69.41 69.15 106400.0 68.88
2020-08-17 71.46 68.7 71.29 69.08 97200.0 68.81
2020-08-14 72.58 71.16 71.94 71.53 236500.0 71.25
2020-08-13 73.54 72.31 72.64 72.51 63400.0 72.23
2020-08-12 76.96 73.11 76.06 73.11 89600.0 72.82
2020-08-11 77.49 74.72 74.88 75.53 122300.0 75.23
2020-08-10 74.64 71.61 72.54 73.22 111900.0 72.93
2020-08-07 72.64 68.74 70.85 72.04 89500.0 71.76
2020-08-06 75.11 70.67 74.56 70.99 106900.0 70.71
2020-08-05 76.13 70.33 74.62 74.89 190400.0 74.6
2020-08-04 70.3 67.83 67.89 68.92 206300.0 68.65
2020-08-03 68.48 67.07 68.06 68.13 96600.0 67.86
2020-07-31 67.68 66.55 66.55 67.61 140100.0 67.34
2020-07-30 67.22 64.57 65.46 67.11 68900.0 66.85
2020-07-29 67.16 64.75 64.75 66.35 131200.0 66.09
2020-07-28 64.74 63.7 63.7 64.51 138500.0 64.26
2020-07-27 63.94 63.01 63.67 63.83 64000.0 63.58
2020-07-24 65.43 63.85 65.43 63.93 76700.0 63.68
2020-07-23 66.01 64.98 65.05 65.39 47900.0 65.13
2020-07-22 65.75 63.93 64.26 65.15 89900.0 64.89
2020-07-21 65.6 64.28 64.84 64.6 52000.0 64.35
2020-07-20 64.6 63.97 64.2 64.19 67300.0 63.94
2020-07-17 65.92 64.38 64.66 64.66 89700.0 64.41
2020-07-16 64.95 63.07 63.5 64.83 148500.0 64.58
2020-07-15 64.25 61.63 61.72 63.95 286400.0 63.7
2020-07-14 61.06 59.33 60.6 60.05 167900.0 59.81
2020-07-13 61.94 60.13 61.09 60.49 102400.0 60.25
2020-07-10 61.39 60.22 60.51 60.5 228300.0 60.26
2020-07-09 62.03 58.95 62.03 59.93 221200.0 59.7
2020-07-08 63.03 60.88 61.77 62.0 109400.0 61.76
2020-07-07 63.28 61.57 61.75 61.96 174400.0 61.72
2020-07-06 66.28 61.77 66.23 62.55 125600.0 62.3
2020-07-02 66.37 64.02 66.11 65.08 166800.0 64.82
2020-07-01 66.99 64.53 65.79 64.96 143000.0 64.71
2020-06-30 65.27 61.31 61.33 64.83 208500.0 64.58
2020-06-29 62.8 60.67 60.7 61.93 155300.0 61.69
2020-06-26 62.45 60.02 62.28 60.18 187700.0 59.94
2020-06-25 62.51 61.0 61.53 62.39 151000.0 62.15
2020-06-24 65.16 61.82 64.32 62.08 77500.0 61.84
2020-06-23 65.77 64.28 65.43 65.19 144900.0 64.93
2020-06-22 64.89 62.0 62.53 64.44 87400.0 64.19
2020-06-19 65.44 62.63 65.44 63.1 134900.0 62.85
2020-06-18 64.94 63.31 63.95 64.65 74200.0 64.4
2020-06-17 66.29 63.38 66.29 64.47 77300.0 64.22
2020-06-16 67.09 64.98 65.44 66.03 165400.0 65.77
2020-06-15 64.46 60.44 60.9 63.53 74600.0 63.28
2020-06-12 64.63 60.39 64.49 62.39 172800.0 62.15
2020-06-11 64.77 61.83 63.93 62.52 153200.0 62.27
2020-06-10 68.16 65.22 67.87 66.58 117500.0 66.18
2020-06-09 70.6 67.75 69.78 68.16 163300.0 67.75
2020-06-08 72.15 70.04 71.73 70.91 112000.0 70.48
2020-06-05 75.27 69.83 70.4 71.12 178000.0 70.69
2020-06-04 70.75 68.69 69.17 69.65 132600.0 69.23
2020-06-03 70.07 65.68 66.15 69.81 244900.0 69.39
2020-06-02 66.25 64.22 65.18 65.09 181400.0 64.7
2020-06-01 65.94 64.4 65.61 64.62 184500.0 64.23
2020-05-29 66.26 64.38 65.9 65.58 93400.0 65.19
2020-05-28 67.35 66.07 66.99 66.46 111200.0 66.06
2020-05-27 66.8 64.02 64.83 66.61 185800.0 66.21
2020-05-26 65.0 61.81 62.15 63.61 104100.0 63.23
2020-05-22 60.9 59.48 60.9 60.38 106900.0 60.02
2020-05-21 60.95 58.73 58.73 60.5 125100.0 60.14
2020-05-20 60.38 58.71 59.63 59.06 124000.0 58.7
2020-05-19 60.18 58.39 58.9 58.5 79100.0 58.15
2020-05-18 60.25 58.01 58.97 59.26 170600.0 58.9
2020-05-15 57.73 52.02 52.24 57.58 288100.0 57.23
2020-05-14 53.75 51.48 53.12 52.38 249900.0 52.06
2020-05-13 57.42 53.87 57.42 53.99 133500.0 53.67
2020-05-12 62.77 57.52 61.41 57.75 177400.0 57.4
2020-05-11 65.13 61.61 64.04 61.61 169600.0 61.24
2020-05-08 66.6 64.33 65.96 64.35 160500.0 63.96
2020-05-07 69.03 64.77 66.93 64.98 166600.0 64.59
2020-05-06 68.8 62.74 62.96 66.43 415400.0 66.03
2020-05-05 72.74 69.78 72.43 69.95 57600.0 69.53
2020-05-04 71.1 68.62 70.17 70.71 103400.0 70.28
2020-05-01 73.06 70.44 71.9 71.26 76200.0 70.83
2020-04-30 73.95 71.43 73.95 73.54 122100.0 73.1
2020-04-29 77.43 72.14 74.19 75.83 127300.0 75.37
2020-04-28 73.0 70.68 72.77 72.1 70700.0 71.67
2020-04-27 72.04 68.6 68.6 71.28 109900.0 70.85
2020-04-24 68.57 66.61 67.63 68.25 61100.0 67.84
2020-04-23 68.1 64.83 67.09 67.68 99700.0 67.27
2020-04-22 67.93 64.27 66.06 67.33 81500.0 66.93
2020-04-21 68.8 63.42 65.28 65.29 78600.0 64.9
2020-04-20 70.58 66.75 68.34 67.17 94400.0 66.77
2020-04-17 70.8 63.1 66.41 70.48 108200.0 70.06
2020-04-16 65.79 61.96 64.8 64.09 103900.0 63.7
2020-04-15 68.63 64.43 66.16 65.23 114100.0 64.84
2020-04-14 69.52 67.01 69.02 68.49 129600.0 68.08
2020-04-13 73.04 66.41 72.46 67.15 98300.0 66.75
2020-04-09 74.56 71.84 72.62 73.38 121600.0 72.94
2020-04-08 73.5 71.06 71.68 71.57 97700.0 71.14
2020-04-07 71.48 68.56 70.33 70.02 96200.0 69.6
2020-04-06 69.47 66.32 66.65 69.06 89000.0 68.64
2020-04-03 68.1 63.34 66.82 64.58 88400.0 64.19
2020-04-02 67.64 64.0 64.79 66.91 96800.0 66.51
2020-04-01 67.91 63.22 67.01 65.74 119800.0 65.34
2020-03-31 72.28 67.05 69.33 68.7 187800.0 68.29
2020-03-30 69.99 65.28 65.28 69.62 100000.0 69.2
2020-03-27 68.72 60.63 63.95 64.81 170100.0 64.42
2020-03-26 69.74 62.21 64.67 66.57 85100.0 66.17
2020-03-25 66.15 56.93 61.36 64.51 184400.0 63.98
2020-03-24 66.33 58.83 63.62 61.62 206800.0 61.12
2020-03-23 62.11 55.7 57.69 61.71 194200.0 61.21
2020-03-20 62.89 56.38 58.96 57.76 229900.0 57.29
2020-03-19 59.7 47.75 51.03 58.02 183400.0 57.55
2020-03-18 55.6 48.84 52.63 51.08 175100.0 50.66
2020-03-17 61.65 54.48 60.43 55.71 210300.0 55.25
2020-03-16 68.46 59.01 64.88 59.39 190800.0 58.9
2020-03-13 73.31 68.29 72.05 72.0 221000.0 71.41
2020-03-12 74.05 67.95 74.05 69.06 296100.0 68.5
2020-03-11 77.48 74.89 74.89 77.3 141900.0 76.67
2020-03-10 77.74 74.83 77.0 76.66 274100.0 76.03
2020-03-09 80.44 75.49 78.5 75.76 197000.0 75.14
2020-03-06 82.5 78.4 78.4 82.5 270700.0 81.83
2020-03-05 82.26 80.36 81.3 81.19 193300.0 80.53
2020-03-04 82.72 79.58 81.37 82.59 98200.0 81.92
2020-03-03 83.42 79.87 81.29 80.17 182100.0 79.51
2020-03-02 81.91 76.11 76.11 81.52 375200.0 80.85
2020-02-28 78.05 73.25 73.25 75.98 294500.0 75.36
2020-02-27 80.59 76.42 79.26 78.19 127300.0 77.55
2020-02-26 81.91 80.21 81.24 80.49 108500.0 79.83
2020-02-25 86.44 80.4 85.53 80.72 149800.0 80.06
2020-02-24 85.89 82.55 83.28 85.5 195700.0 84.8
2020-02-21 86.34 84.63 86.07 85.34 119800.0 84.64
2020-02-20 87.87 85.82 87.2 86.0 122700.0 85.3
2020-02-19 87.94 86.22 86.6 87.32 126800.0 86.61
2020-02-18 87.72 85.9 86.88 86.53 52000.0 85.82