ICFI

ICF International, Inc. Historical Stock Prices

$34.21
*  
0.17
0.5%
Get ICFI Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading ICFI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.04  34.455  33.88  34.21 73,802
08/31/2015 34.04 34.455 33.88 34.21 73,802
08/28/2015 33.94 34.35 33.87 34.04 80,510
08/27/2015 34.64 35.16 33.8 34.04 78,181
08/26/2015 34.3 34.645 33.52 34.48 96,355
08/25/2015 34.67 34.67 33.5 33.54 89,737
08/24/2015 34.01 34.965 33.16 33.59 118,558
08/21/2015 35.74 36.56 35.53 35.71 116,740
08/20/2015 35.93 36.52 35.03 36.28 118,543
08/19/2015 35.11 36.41 34.7 36.13 82,873
08/18/2015 35.24 35.65 35.01 35.45 95,582
08/17/2015 35.06 35.87 35.06 35.31 54,071
08/14/2015 35.21 35.79 35.02 35.33 71,671
08/13/2015 35.58 35.98 35.17 35.34 60,521
08/12/2015 36.02 36.0999 35.4816 35.65 77,053
08/11/2015 36.27 36.98 36.08 36.31 66,900
08/10/2015 36.38 36.94 36.04 36.58 81,876
08/07/2015 35.88 36.34 35.42 36.18 44,661
08/06/2015 36.26 36.52 35.82 36.14 63,575
08/05/2015 36.67 36.84 35.74 36.3 46,653
08/04/2015 36.77 37.21 36.14 36.54 64,176
08/03/2015 36.73 37.21 36.15 36.61 87,957
07/31/2015 32.86 37.01 32.86 36.66 124,796
07/30/2015 33.57 33.93 32.79 33.09 111,681
07/29/2015 33.36 34 33.2 33.74 70,328
07/28/2015 33.67 33.8 32.86 33.64 41,237
07/27/2015 33.8 34.04 33.58 33.69 57,706
07/24/2015 35 35.11 33.95 34.07 75,398
07/23/2015 35.4 35.62 34.84 35.12 33,007
07/22/2015 35.52 35.77 35 35.46 70,780
07/21/2015 36.4 36.54 35.33 35.55 67,291
07/20/2015 36.32 36.445 35.94 36.39 49,670
07/17/2015 37.13 37.13 36.27 36.27 41,960
07/16/2015 36.58 37.18 36.48 37.05 48,974
07/15/2015 35.93 36.3299 35.4601 36.26 49,308
07/14/2015 35.71 36.25 35.53 36.05 55,725
07/13/2015 35.59 35.96 35.4 35.75 33,441
07/10/2015 35.18 35.57 35.02 35.53 100,156
07/09/2015 35.81 35.81 34.67 34.8 53,618
07/08/2015 35.8 36.12 35.15 35.34 51,936
07/07/2015 36.55 36.64 35.71 36.11 62,703
07/06/2015 35.59 36.59 35.59 36.48 70,573
07/02/2015 35.31 36.03 35.31 35.98 78,741
07/01/2015 35.14 35.56 34.14 35.35 120,467
06/30/2015 35.24 35.58 34.46 34.86 67,984
06/29/2015 35.78 35.93 34.57 34.77 100,584
06/26/2015 35.63 36.08 35.37 36.06 243,941
06/25/2015 35.23 35.57 35 35.49 52,637
06/24/2015 35.39 35.39 34.935 35.06 76,350
06/23/2015 35.36 35.42 35.21 35.25 40,869
06/22/2015 35.65 35.88 35.18 35.31 43,782
06/19/2015 34.9 35.55 34.634 35.38 121,368
06/18/2015 35.01 35.56 34.92 34.97 74,818
06/17/2015 35.35 35.35 34.73 34.77 36,340
06/16/2015 35.05 35.33 34.69 35.17 105,560
06/15/2015 35.47 35.51 34.63 35.03 93,563
06/12/2015 36.03 36.26 35.38 35.6 114,081
06/11/2015 36.47 36.47 35.8501 36.01 54,058
06/10/2015 36.43 36.97 36.24 36.37 109,792
06/09/2015 36.08 36.46 35.59 36.12 52,315
06/08/2015 36.56 36.56 35.875 35.92 37,697
06/05/2015 36.74 36.74 36.16 36.56 41,728
06/04/2015 36.63 36.86 36.45 36.75 61,165
06/03/2015 36.33 37.07 36.19 36.79 48,586
06/02/2015 35.78 36.75 35.6 36.14 36,706
06/01/2015 36.1 36.36 35.53 35.81 30,851
05/29/2015 36.05 36.13 35.39 35.78 62,170
05/28/2015 35.93 36.36 35.83 35.97 49,019
05/27/2015 35.89 36.25 35.58 36.15 100,288
05/26/2015 36.5 36.73 35.28 35.94 99,654
05/22/2015 36.15 36.6699 35.4 36.42 72,969
05/21/2015 36.6 36.79 35.86 36.09 53,437
05/20/2015 36.9 37.05 36.31 36.52 100,521
05/19/2015 37.06 37.06 36.53 36.69 94,139
05/18/2015 36.9 37.4 36.76 36.9 94,912
05/15/2015 37.31 37.55 35.78 36.95 72,502
05/14/2015 35.87 37.65 35.81 37.29 184,581
05/13/2015 35.54 35.67 35.03 35.51 100,098
05/12/2015 35 35.47 34.93 35.31 149,200
05/11/2015 35.96 36.15 34.95 35.04 74,489
05/08/2015 34.42 36.65 34.09 36 408,869
05/07/2015 37.86 38.01 37.46 37.85 63,544
05/06/2015 37.43 37.84 37.21 37.81 42,290
05/05/2015 37.81 37.81 36.65 37.28 58,063
05/04/2015 38.72 38.88 37.75 37.81 33,333
05/01/2015 38.53 38.825 37.86 38.53 31,319
04/30/2015 39.89 40.13 38.11 38.5 75,446
04/29/2015 40.88 41.16 40.29 40.32 85,794
04/28/2015 40.39 41.35 40.27 41.27 53,334
04/27/2015 40.65 40.93 40.09 40.49 49,231
04/24/2015 40.5 41.02 40.31 40.64 40,026
04/23/2015 40.45 40.99 40.31 40.61 62,306
04/22/2015 40.44 40.71 39.775 40.65 37,943
04/21/2015 40.33 41.33 40.33 40.55 40,692
04/20/2015 39.84 40.433 39.7 40.31 35,172
04/17/2015 40.09 40.47 39.57 39.7 56,421
04/16/2015 40.06 40.62 39.84 40.42 46,712
04/15/2015 40.24 40.58 39.9 40.29 33,862
04/14/2015 40.62 40.68 39.95 40.27 44,864
04/13/2015 40.9 41.25 40.62 40.71 28,323
04/10/2015 40.91 41 40.36 41 46,368
04/09/2015 41.05 41.2 39.91 40.61 24,491
04/08/2015 40.7 41.24 40.7 41.17 42,246
04/07/2015 41.5 41.77 40.83 40.87 48,120
04/06/2015 41.52 42.14 40.96 41.71 62,745
04/02/2015 42.11 42.43 41.8 41.85 57,134
04/01/2015 40.67 42.09 40.37 41.99 65,849
03/31/2015 41.02 41.17 40.34 40.85 77,796
03/30/2015 41.64 42.139 41.26 41.34 37,610
03/27/2015 40.92 42 40.48 41.58 65,845
03/26/2015 41.12 41.63 40.81 41.03 57,809
03/25/2015 42.92 43.25 41.25 41.33 45,238
03/24/2015 42.78 43.73 42.78 43 84,103
03/23/2015 42.47 43.18 42.33 42.97 86,306
03/20/2015 41.72 42.75 41.485 42.65 86,836
03/19/2015 40.905 41.72 40.89 41.55 56,512
03/18/2015 40.93 41.36 40.65 41.25 46,332
03/17/2015 40.85 41.04 40.65 40.79 66,864
03/16/2015 41.43 41.79 40.77 41.05 47,469
03/13/2015 41.39 41.5 40.81 41.25 58,942
03/12/2015 40.59 41.53 40.48 41.35 63,800
03/11/2015 40.13 40.54 39.8 40.25 96,779
03/10/2015 41.23 41.78 39.83 39.93 65,341
03/09/2015 41.3 42.0099 41.27 41.79 56,972
03/06/2015 41.87 42.04 40.99 41.14 70,296
03/05/2015 42.03 42.28 41.26 42.27 70,407
03/04/2015 41.57 42.28 41.49 42.01 53,862
03/03/2015 41.93 42.23 41.31 41.9 161,258
03/02/2015 41.85 42.46 41.44 41.95 122,133
02/27/2015 41.25 42.19 40.48 41.9 130,757
02/26/2015 40.93 41.81 40.93 41.53 63,709
02/25/2015 40.78 41.12 40.62 41.05 50,078
02/24/2015 39.9 40.97 39.76 40.78 52,927
02/23/2015 39.35 39.98 39.14 39.79 39,622
02/20/2015 39.28 39.6 38.3 39.56 61,022
02/19/2015 39.62 39.88 39.11 39.2 16,824
02/18/2015 39.1 39.68 39 39.65 34,427
02/17/2015 39.12 39.33 38.71 39.27 30,184
02/13/2015 38.63 39.07 38.34 38.98 20,375
02/12/2015 38.29 38.68 38.2512 38.66 25,488
02/11/2015 38.54 38.91 38.15 38.19 22,678
02/10/2015 38.7 39.16 38.25 38.71 78,615
02/09/2015 38.36 38.95 38.36 38.55 35,534
02/06/2015 38.75 39.23 38.29 38.71 29,369
02/05/2015 38.33 38.87 37.92 38.65 65,923
02/04/2015 38.43 39.06 38.194 38.33 34,461
02/03/2015 37.91 39.02 37.91 38.78 65,075
02/02/2015 37.53 38 37 37.9 47,897
01/30/2015 38.19 38.84 37.22 37.36 41,910
01/29/2015 37.6 38.6 37.6 38.58 63,982
01/28/2015 39.09 39.09 38.01 38.11 64,477
01/27/2015 38.59 39.05 38.35 38.77 42,999
01/26/2015 39.05 39.275 38.5905 38.93 34,803
01/23/2015 39.28 39.515 38.92 39.2 38,194
01/22/2015 38.85 39.56 38.7 39.15 53,308
01/21/2015 38.76 38.95 38.52 38.69 21,068
01/20/2015 38.86 39.06 38.74 38.86 50,121
01/16/2015 38.66 39.12 38.66 39 47,311
01/15/2015 39.39 39.39 38.45 38.81 56,012
01/14/2015 39.28 39.6 38.98 39.3 39,676
01/13/2015 39.7 40.39 39.315 39.6 49,332
01/12/2015 40.11 40.21 39.31 39.43 43,891
01/09/2015 39.79 40.07 39.74 39.86 50,809
01/08/2015 39.64 40.14 39.41 39.82 27,628
01/07/2015 39.62 39.62 38.95 39.48 61,370
01/06/2015 40.14 40.85 38.78 39.32 33,722
01/05/2015 39.78 40.83 39.78 40.44 45,081
01/02/2015 41.02 41.27 39.76 40.12 29,751
12/31/2014 41.39 41.84 40.96 40.98 73,297
12/30/2014 41.6 41.72 41.29 41.41 26,867
12/29/2014 42.21 42.48 41.5 41.59 33,700
12/26/2014 41.83 42.19 41.74 42.07 18,547
12/24/2014 41.69 41.99 41.53 41.73 31,650
12/23/2014 41.48 41.99 41 41.66 34,749
12/22/2014 40.86 41.42 40.58 41.36 27,421
12/19/2014 41.75 41.84 40.41 40.81 451,462
12/18/2014 41.94 41.94 41.03 41.68 92,530
12/17/2014 40.92 41.53 39.86 41.36 62,718
12/16/2014 39.26 40.53 37.71 39.98 61,302
12/15/2014 39 39.35 38.44 39.22 84,398
12/12/2014 38.77 39.47 38.7601 38.94 69,269
12/11/2014 40.01 40.14 39 39.22 62,889
12/10/2014 40.88 41.31 39.83 39.91 55,849
12/09/2014 40.19 41.48 39.89 41.11 64,141
12/08/2014 41.09 41.58 40.42 40.49 49,935
12/05/2014 41.2 41.59 40.76 41.1 55,409
12/04/2014 40.87 41.36 40.22 41.1 62,542
12/03/2014 39.98 41.3 39.5 40.95 113,655
12/02/2014 38.74 39.85 38.61 39.84 42,620
12/01/2014 38.82 39.1 38.33 38.71 73,893
11/28/2014 39.42 40.27 38.7 38.78 37,272
11/26/2014 38.72 39.69 38.72 39.52 98,148
11/25/2014 37.56 38.68 37.43 38.51 72,709
11/24/2014 36.8 37.54 36.8 37.52 35,244
11/21/2014 37.63 37.63 36.8101 36.86 40,347
11/20/2014 37.21 37.45 36.87 37.15 43,550
11/19/2014 37.92 38 36.96 37.36 44,797
11/18/2014 38.23 38.76 37.94 38.04 55,221
11/17/2014 38.86 39.14 38.25 38.26 51,516
11/14/2014 38.98 39.46 38.814 38.86 74,295
11/13/2014 39.36 39.44 38.57 38.89 57,288
11/12/2014 38.75 39.8 38.75 39.4 80,721
11/11/2014 38.75 38.92 38.43 38.79 88,880
11/10/2014 36.81 38.7 36.71 38.5 109,604
11/07/2014 37.19 37.19 34.83 36.73 168,197
11/06/2014 36.21 36.65 35.95 36.64 40,915
11/05/2014 36.16 36.461 35.88 36.11 47,845
11/04/2014 36.31 36.96 36.02 36.19 82,318
11/03/2014 36.38 36.46 35.79 36.26 79,475
10/31/2014 36.58 36.685 35.83 36.34 98,761
10/30/2014 35.25 36.16 35.22 35.99 59,801
10/29/2014 35.45 35.84 34.94 35.24 88,380
10/28/2014 34.3 35.54 34.27 35.46 113,752
10/27/2014 33.42 34.19 33.17 34.11 60,276
10/24/2014 33.6 33.6 33.27 33.5 53,416
10/23/2014 34.46 35.535 33.36 33.49 161,633
10/22/2014 33.5 34.48 32.496 34.09 196,535
10/21/2014 32.76 33.3 32.47 33.21 97,512
10/20/2014 32.76 32.91 32.336 32.65 97,829
10/17/2014 33.65 33.65 32.73 32.83 73,141
10/16/2014 32.82 33.48 32.82 33.18 49,822
10/15/2014 32.41 33.38 32.13 33.24 60,435
10/14/2014 32.46 33.16 32.46 32.69 62,181
10/13/2014 31.8 32.8 31.67 32.29 63,708
10/10/2014 31.68 32.5599 31.63 31.7 49,930
10/09/2014 32.35 32.53 31.87 31.88 76,938
10/08/2014 31.48 32.48 31.16 32.31 96,946
10/07/2014 30.91 31.66 30.71 31.46 87,511
10/06/2014 31.13 31.53 30.92 30.94 48,639
10/03/2014 31.21 31.35 30.93 30.96 42,410
10/02/2014 30.53 31.01 30.33 30.89 51,082
10/01/2014 30.86 31 30.37 30.43 73,471
09/30/2014 31.45 31.64 30.75 30.79 111,785
09/29/2014 31.95 32.04 31.33 31.46 83,912
09/26/2014 32.53 32.64 32.25 32.37 50,530
09/25/2014 32.88 33.06 32.3 32.53 108,861
09/24/2014 33.07 33.57 32.98 33.03 112,538
09/23/2014 33.05 33.75 33.05 33.23 88,576
09/22/2014 33.05 33.37 32.7267 33.25 121,274
09/19/2014 33.38 33.76 33.1 33.28 213,234
09/18/2014 33.25 33.39 33.053 33.32 26,193
09/17/2014 33.03 33.33 32.9 33.25 108,676
09/16/2014 32.81 33.27 32.79 33.07 67,798
09/15/2014 33 33.7 32.92 33.1 61,864
09/12/2014 33.15 33.23 32.57 33.11 64,929
09/11/2014 32.76 33.31 32.76 33.06 50,498
09/10/2014 32.35 33.05 32.35 32.92 173,341
09/09/2014 32.63 32.63 31.65 32.43 206,147
09/08/2014 32.84 33.08 32.45 32.78 38,242
09/05/2014 32.93 33.155 32.81 32.96 43,236
09/04/2014 33.65 33.81 33.03 33.11 44,561
09/03/2014 34.11 34.11 33.56 33.68 58,709
09/02/2014 33.81 34.14 33.315 33.87 42,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?