ICC Holdings Inc. Common Stockのデータ

ICC Holdings Inc. Common Stockの基本情報

名前 ICC Holdings Inc. Common Stock
ティッカー ICCH
国 United States
上場年 2017.0
セクター Finance

ICC Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.02 14.02 14.02 14.02 0.0 14.02
2021-02-12 14.02 14.02 14.02 14.02 0.0 14.02
2021-02-11 14.02 14.02 14.02 14.02 0.0 14.02
2021-02-10 14.02 14.02 14.02 14.02 0.0 14.02
2021-02-09 14.02 14.02 14.02 14.02 0.0 14.02
2021-02-08 14.02 14.02 14.02 14.02 0.0 14.02
2021-02-05 14.29 14.02 14.29 14.02 900.0 14.02
2021-02-04 14.16 14.16 14.16 14.16 0.0 14.16
2021-02-03 14.16 14.16 14.16 14.16 0.0 14.16
2021-02-02 14.3 13.51 14.3 14.16 1700.0 14.16
2021-02-01 14.11 14.11 14.11 14.11 0.0 14.11
2021-01-29 14.11 14.11 14.11 14.11 0.0 14.11
2021-01-28 14.11 14.11 14.11 14.11 600.0 14.11
2021-01-27 14.25 14.25 14.25 14.25 0.0 14.25
2021-01-26 14.25 14.25 14.25 14.25 0.0 14.25
2021-01-25 14.25 14.11 14.12 14.25 10700.0 14.25
2021-01-22 14.11 14.11 14.11 14.11 0.0 14.11
2021-01-21 14.11 14.11 14.11 14.11 0.0 14.11
2021-01-20 14.11 14.11 14.11 14.11 100.0 14.11
2021-01-19 14.25 14.25 14.25 14.25 0.0 14.25
2021-01-15 14.25 14.25 14.25 14.25 0.0 14.25
2021-01-14 14.25 14.25 14.25 14.25 0.0 14.25
2021-01-13 14.25 14.25 14.25 14.25 4300.0 14.25
2021-01-12 14.1 14.1 14.1 14.1 0.0 14.1
2021-01-11 14.1 14.1 14.1 14.1 100.0 14.1
2021-01-08 14.1 14.1 14.1 14.1 400.0 14.1
2021-01-07 14.16 14.01 14.16 14.02 4000.0 14.02
2021-01-06 14.08 14.08 14.08 14.08 300.0 14.08
2021-01-05 14.35 14.2 14.35 14.2 4000.0 14.2
2021-01-04 14.4 14.25 14.25 14.38 3800.0 14.38
2020-12-31 14.3 14.07 14.14 14.3 900.0 14.3
2020-12-30 14.02 14.02 14.02 14.02 0.0 14.02
2020-12-29 14.11 14.02 14.04 14.02 600.0 14.02
2020-12-28 14.3 14.0 14.3 14.3 4100.0 14.3
2020-12-24 14.0 14.0 14.0 14.0 0.0 14.0
2020-12-23 14.0 14.0 14.0 14.0 0.0 14.0
2020-12-22 14.0 14.0 14.0 14.0 0.0 14.0
2020-12-21 14.0 14.0 14.0 14.0 0.0 14.0
2020-12-18 14.36 14.0 14.0 14.0 2400.0 14.0
2020-12-17 14.45 14.0 14.0 14.45 1100.0 14.45
2020-12-16 14.0 14.0 14.0 14.0 0.0 14.0
2020-12-15 14.0 13.93 13.93 14.0 52100.0 14.0
2020-12-14 13.93 13.93 13.93 13.93 0.0 13.93
2020-12-11 13.93 13.93 13.93 13.93 0.0 13.93
2020-12-10 13.93 13.93 13.93 13.93 100.0 13.93
2020-12-09 13.93 13.3 13.3 13.93 2800.0 13.93
2020-12-08 14.0 13.87 14.0 13.87 500.0 13.87
2020-12-07 14.0 14.0 14.0 14.0 700.0 14.0
2020-12-04 14.0 14.0 14.0 14.0 600.0 14.0
2020-12-03 14.0 14.0 14.0 14.0 0.0 14.0
2020-12-02 14.0 14.0 14.0 14.0 500.0 14.0
2020-12-01 13.25 13.2 13.25 13.2 2000.0 13.2
2020-11-30 13.18 13.18 13.18 13.18 200.0 13.18
2020-11-27 13.0 13.0 13.0 13.0 100.0 13.0
2020-11-25 13.0 13.0 13.0 13.0 0.0 13.0
2020-11-24 13.0 13.0 13.0 13.0 0.0 13.0
2020-11-23 13.0 13.0 13.0 13.0 0.0 13.0
2020-11-20 13.0 13.0 13.0 13.0 3700.0 13.0
2020-11-19 13.0 13.0 13.0 13.0 0.0 13.0
2020-11-18 13.0 13.0 13.0 13.0 100.0 13.0
2020-11-17 12.65 12.65 12.65 12.65 0.0 12.65
2020-11-16 12.65 12.65 12.65 12.65 200.0 12.65
2020-11-13 12.2 12.2 12.2 12.2 0.0 12.2
2020-11-12 12.2 12.2 12.2 12.2 0.0 12.2
2020-11-11 12.2 12.2 12.2 12.2 0.0 12.2
2020-11-10 12.2 12.2 12.2 12.2 0.0 12.2
2020-11-09 12.2 12.2 12.2 12.2 2000.0 12.2
2020-11-06 12.57 12.57 12.57 12.57 0.0 12.57
2020-11-05 12.57 12.57 12.57 12.57 0.0 12.57
2020-11-04 12.57 12.57 12.57 12.57 0.0 12.57
2020-11-03 12.57 12.57 12.57 12.57 0.0 12.57
2020-11-02 12.57 12.57 12.57 12.57 0.0 12.57
2020-10-30 12.57 12.57 12.57 12.57 0.0 12.57
2020-10-29 12.57 12.57 12.57 12.57 0.0 12.57
2020-10-28 12.57 12.57 12.57 12.57 0.0 12.57
2020-10-27 12.57 12.57 12.57 12.57 0.0 12.57
2020-10-26 12.57 12.57 12.57 12.57 0.0 12.57
2020-10-23 12.57 12.57 12.57 12.57 0.0 12.57
2020-10-22 12.57 12.57 12.57 12.57 200.0 12.57
2020-10-21 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-20 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-19 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-16 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-15 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-14 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-13 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-12 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-09 12.5 12.5 12.5 12.5 0.0 12.5
2020-10-08 12.5 12.46 12.49 12.5 10500.0 12.5
2020-10-07 12.03 12.03 12.03 12.03 0.0 12.03
2020-10-06 12.15 11.81 12.0 12.03 15600.0 12.03
2020-10-05 11.77 11.74 11.74 11.74 700.0 11.74
2020-10-02 11.75 11.65 11.65 11.75 1500.0 11.75
2020-10-01 11.75 11.75 11.75 11.75 3300.0 11.75
2020-09-30 11.7 11.7 11.7 11.7 200.0 11.7
2020-09-29 11.75 11.65 11.75 11.7 3200.0 11.7
2020-09-28 11.75 11.74 11.75 11.74 400.0 11.74
2020-09-25 12.0 11.7 12.0 11.7 1400.0 11.7
2020-09-24 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-23 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-22 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-21 11.75 11.68 11.75 11.75 9300.0 11.75
2020-09-18 11.65 11.65 11.65 11.65 200.0 11.65
2020-09-17 11.75 11.75 11.75 11.75 0.0 11.75
2020-09-16 11.75 11.75 11.75 11.75 1000.0 11.75
2020-09-15 11.82 11.82 11.82 11.82 0.0 11.82
2020-09-14 11.82 11.82 11.82 11.82 0.0 11.82
2020-09-11 11.82 11.82 11.82 11.82 300.0 11.82
2020-09-10 11.65 11.65 11.65 11.65 0.0 11.65
2020-09-09 11.65 11.65 11.65 11.65 7600.0 11.65
2020-09-08 11.55 11.45 11.55 11.45 4600.0 11.45
2020-09-04 11.45 11.45 11.45 11.45 0.0 11.45
2020-09-03 11.55 11.45 11.55 11.45 8100.0 11.45
2020-09-02 11.6 11.45 11.45 11.6 13400.0 11.6
2020-09-01 11.37 11.37 11.37 11.37 0.0 11.37
2020-08-31 11.74 11.37 11.74 11.37 21200.0 11.37
2020-08-28 11.45 11.37 11.37 11.45 4400.0 11.45
2020-08-27 11.54 11.37 11.37 11.37 9600.0 11.37
2020-08-26 11.42 11.37 11.42 11.37 2000.0 11.37
2020-08-25 11.63 11.63 11.63 11.63 0.0 11.63
2020-08-24 11.63 11.63 11.63 11.63 0.0 11.63
2020-08-21 11.63 11.63 11.63 11.63 200.0 11.63
2020-08-20 11.64 11.64 11.64 11.64 0.0 11.64
2020-08-19 11.64 11.64 11.64 11.64 0.0 11.64
2020-08-18 11.64 11.64 11.64 11.64 0.0 11.64
2020-08-17 11.64 11.64 11.64 11.64 200.0 11.64
2020-08-14 11.37 11.37 11.37 11.37 0.0 11.37
2020-08-13 11.37 11.37 11.37 11.37 0.0 11.37
2020-08-12 11.37 11.37 11.37 11.37 4000.0 11.37
2020-08-11 11.15 11.15 11.15 11.15 0.0 11.15
2020-08-10 11.15 11.15 11.15 11.15 7900.0 11.15
2020-08-07 11.05 11.05 11.05 11.05 0.0 11.05
2020-08-06 11.05 11.05 11.05 11.05 0.0 11.05
2020-08-05 11.05 10.62 10.62 11.05 1500.0 11.05
2020-08-04 11.0 11.0 11.0 11.0 100.0 11.0
2020-08-03 11.0 11.0 11.0 11.0 0.0 11.0
2020-07-31 11.0 11.0 11.0 11.0 0.0 11.0
2020-07-30 11.37 11.0 11.0 11.0 4900.0 11.0
2020-07-29 11.37 11.37 11.37 11.37 0.0 11.37
2020-07-28 11.37 11.37 11.37 11.37 0.0 11.37
2020-07-27 11.9 11.0 11.0 11.37 5800.0 11.37
2020-07-24 11.44 11.0 11.44 11.25 6600.0 11.25
2020-07-23 11.44 11.44 11.44 11.44 0.0 11.44
2020-07-22 11.44 11.44 11.44 11.44 0.0 11.44
2020-07-21 11.48 11.44 11.48 11.44 500.0 11.44
2020-07-20 11.54 11.54 11.54 11.54 0.0 11.54
2020-07-17 12.47 11.0 12.47 11.54 3900.0 11.54
2020-07-16 12.07 12.07 12.07 12.07 0.0 12.07
2020-07-15 12.07 12.07 12.07 12.07 0.0 12.07
2020-07-14 12.1 12.0 12.0 12.07 1100.0 12.07
2020-07-13 12.0 11.96 12.0 12.0 900.0 12.0
2020-07-10 11.14 11.14 11.14 11.14 0.0 11.14
2020-07-09 11.14 11.14 11.14 11.14 0.0 11.14
2020-07-08 11.14 11.14 11.14 11.14 0.0 11.14
2020-07-07 11.14 11.14 11.14 11.14 0.0 11.14
2020-07-06 11.14 11.14 11.14 11.14 0.0 11.14
2020-07-02 11.14 11.14 11.14 11.14 0.0 11.14
2020-07-01 11.14 11.14 11.14 11.14 0.0 11.14
2020-06-30 11.14 11.14 11.14 11.14 0.0 11.14
2020-06-29 11.14 11.14 11.14 11.14 0.0 11.14
2020-06-26 11.16 11.0 11.04 11.14 19600.0 11.14
2020-06-25 11.0 11.0 11.0 11.0 100.0 11.0
2020-06-24 11.9 11.9 11.9 11.9 0.0 11.9
2020-06-23 11.9 11.9 11.9 11.9 400.0 11.9
2020-06-22 11.0 11.0 11.0 11.0 0.0 11.0
2020-06-19 11.31 11.0 11.31 11.0 1700.0 11.0
2020-06-18 12.05 12.05 12.05 12.05 200.0 12.05
2020-06-17 11.99 11.99 11.99 11.99 0.0 11.99
2020-06-16 11.99 11.99 11.99 11.99 200.0 11.99
2020-06-15 11.99 11.99 11.99 11.99 100.0 11.99
2020-06-12 11.99 11.99 11.99 11.99 0.0 11.99
2020-06-11 11.99 11.99 11.99 11.99 0.0 11.99
2020-06-10 11.99 11.99 11.99 11.99 0.0 11.99
2020-06-09 11.99 11.99 11.99 11.99 0.0 11.99
2020-06-08 11.99 11.99 11.99 11.99 0.0 11.99
2020-06-05 11.99 11.0 11.0 11.99 300.0 11.99
2020-06-04 11.52 11.52 11.52 11.52 0.0 11.52
2020-06-03 11.52 10.51 10.51 11.52 400.0 11.52
2020-06-02 11.23 10.51 11.23 10.51 300.0 10.51
2020-06-01 10.51 10.51 10.51 10.51 600.0 10.51
2020-05-29 10.56 10.5 10.5 10.56 400.0 10.56
2020-05-28 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-27 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-26 11.0 11.0 11.0 11.0 400.0 11.0
2020-05-22 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-21 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-20 11.0 11.0 11.0 11.0 500.0 11.0
2020-05-19 11.35 11.35 11.35 11.35 0.0 11.35
2020-05-18 11.35 11.35 11.35 11.35 0.0 11.35
2020-05-15 11.47 11.35 11.47 11.35 400.0 11.35
2020-05-14 10.45 10.45 10.45 10.45 0.0 10.45
2020-05-13 10.45 10.45 10.45 10.45 0.0 10.45
2020-05-12 10.45 10.45 10.45 10.45 300.0 10.45
2020-05-11 9.95 9.95 9.95 9.95 600.0 9.95
2020-05-08 9.95 9.95 9.95 9.95 300.0 9.95
2020-05-07 9.85 9.85 9.85 9.85 400.0 9.85
2020-05-06 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-05 10.72 9.7 10.72 9.7 5100.0 9.7
2020-05-04 9.93 9.93 9.93 9.93 0.0 9.93
2020-05-01 9.93 9.93 9.93 9.93 0.0 9.93
2020-04-30 9.93 9.91 9.91 9.93 1500.0 9.93
2020-04-29 10.38 10.33 10.38 10.35 2100.0 10.35
2020-04-28 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-27 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-24 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-23 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-22 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-21 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-20 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-17 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-16 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-15 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-14 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-13 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-09 10.34 10.34 10.34 10.34 0.0 10.34
2020-04-08 10.39 10.34 10.39 10.34 500.0 10.34
2020-04-07 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-06 10.45 10.45 10.45 10.45 300.0 10.45
2020-04-03 10.57 10.57 10.57 10.57 100.0 10.57
2020-04-02 11.25 11.25 11.25 11.25 700.0 11.25
2020-04-01 11.03 11.02 11.02 11.03 8200.0 11.03
2020-03-31 11.02 10.97 10.97 11.02 1300.0 11.02
2020-03-30 10.97 10.97 10.97 10.97 200.0 10.97
2020-03-27 11.09 11.09 11.09 11.09 0.0 11.09
2020-03-26 11.09 11.09 11.09 11.09 200.0 11.09
2020-03-25 10.4 10.4 10.4 10.4 0.0 10.4
2020-03-24 10.4 10.4 10.4 10.4 200.0 10.4
2020-03-23 9.61 9.6 9.61 9.6 5700.0 9.6
2020-03-20 10.26 10.26 10.26 10.26 0.0 10.26
2020-03-19 10.26 10.26 10.26 10.26 0.0 10.26
2020-03-18 10.26 10.26 10.26 10.26 0.0 10.26
2020-03-17 10.8 10.2 10.35 10.26 2600.0 10.26
2020-03-16 12.0 11.5 12.0 11.5 700.0 11.5
2020-03-13 12.02 12.02 12.02 12.02 200.0 12.02
2020-03-12 13.93 13.25 13.93 13.25 1300.0 13.25
2020-03-11 12.66 12.66 12.66 12.66 1100.0 12.66
2020-03-10 13.65 13.65 13.65 13.65 300.0 13.65
2020-03-09 13.88 13.88 13.88 13.88 0.0 13.88
2020-03-06 13.88 13.65 13.65 13.88 1000.0 13.88
2020-03-05 13.4 13.4 13.4 13.4 0.0 13.4
2020-03-04 13.4 13.4 13.4 13.4 400.0 13.4
2020-03-03 13.65 13.3 13.65 13.6 1000.0 13.6
2020-03-02 13.09 13.09 13.09 13.09 0.0 13.09
2020-02-28 13.15 13.05 13.15 13.09 700.0 13.09
2020-02-27 13.1 13.1 13.1 13.1 800.0 13.1
2020-02-26 13.66 13.05 13.05 13.66 2000.0 13.66
2020-02-25 13.15 13.15 13.15 13.15 300.0 13.15
2020-02-24 13.53 13.53 13.53 13.53 0.0 13.53
2020-02-21 13.56 13.53 13.56 13.53 1300.0 13.53
2020-02-20 13.57 13.51 13.51 13.57 600.0 13.57
2020-02-19 13.83 13.83 13.83 13.83 0.0 13.83
2020-02-18 13.83 13.83 13.83 13.83 100.0 13.83