Quantcast
ICFI

ICF International, Inc. Common Stock Historical Stock Prices

$77.22
*  
0.80
1.05%
Get ICFI Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading ICFI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ICFI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 76.21 77.72 76.21 77.22 63,527
04/23/2019 74.66 76.65 74.47 76.42 58,248
04/22/2019 75.06 76.58 74.08 74.46 64,050
04/18/2019 76.63 77.35 75.03 75.18 67,808
04/17/2019 76.88 77.02 76.24 76.84 64,447
04/16/2019 76.75 76.99 75.85 76.74 68,220
04/15/2019 75.71 76.725 75.71 76.48 54,083
04/12/2019 76.25 76.6175 68.17 75.96 50,285
04/11/2019 75.52 75.98 75.15 75.84 47,885
04/10/2019 74.28 75.62 74.24 75.37 41,489
04/09/2019 74.88 75 73.8665 74 44,215
04/08/2019 75.38 75.87 74.98 75.05 57,202
04/05/2019 75.04 76.045 74.27 75.8 134,595
04/04/2019 75.34 75.55 74.64 74.81 48,154
04/03/2019 75.85 75.97 74.785 75.33 45,408
04/02/2019 75.72 75.745 74.65 75.38 86,478
04/01/2019 76.38 76.49 74.71 75.5 84,606
03/29/2019 76.04 76.49 75.55 76.08 189,744
03/28/2019 76.32 76.93 75.75 76.05 79,805
03/27/2019 75.18 76.52 74.81 76.38 101,403
03/26/2019 73.83 75.5 73.655 75.47 66,333
03/25/2019 72.63 73.7 71.85 73.66 141,596
03/22/2019 74.89 75 72.37 72.62 124,703
03/21/2019 75.12 76.265 74.91 75.28 117,258
03/20/2019 75.82 76.295 74.67 75.21 83,855
03/19/2019 76.98 77.38 75.94 75.99 49,233
03/18/2019 76.43 77 75.855 76.97 49,241
03/15/2019 77.78 77.81 76.07 76.17 204,390
03/14/2019 75.76 77.78 75.49 77.75 144,400
03/13/2019 76.08 76.49 75.63 75.75 136,217
03/12/2019 76.47 77.085 75.71 75.99 104,150
03/11/2019 75.78 76.92 75.61 76.56 79,883
03/08/2019 75.09 76.11 74.75 75.53 100,067
03/07/2019 75.3 75.65 74.76 75.13 188,260
03/06/2019 76.16 76.16 74.98 75.29 100,553
03/05/2019 75.73 76.71 74.96 76.09 92,346
03/04/2019 76.13 76.29 75.54 75.74 140,221
03/01/2019 75.73 76.61 74.95 76.25 105,523
02/28/2019 75.49 75.85 74.73 75.52 110,560
02/27/2019 71.99 76.565 71.9524 75.37 152,471
02/26/2019 74.07 74.55 72.42 72.62 165,189
02/25/2019 74.88 75.54 73.92 74 96,568
02/22/2019 74.33 74.6 73.72 74.5 92,941
02/21/2019 74.04 74.45 72.96 74.03 105,684
02/20/2019 74.43 74.43 73.73 73.92 142,515
02/19/2019 73.79 74.46 73.53 74.44 95,281
02/15/2019 73.28 74.21 72.86 74.05 107,715
02/14/2019 72.07 74.245 71.17 72.96 187,460
02/13/2019 71.54 72.79 71.51 72.08 112,720
02/12/2019 71.53 72.335 71.22 72.15 125,112
02/11/2019 69.58 71.17 69.46 71.04 103,611
02/08/2019 69 70.01 67.97 69.59 104,692
02/07/2019 67.62 69.3 67.62 69.2 91,204
02/06/2019 66.08 68.04 65.82 68.04 101,150
02/05/2019 66.66 66.66 65.43 65.95 57,152
02/04/2019 65.99 66.15 65.46 66.02 43,242
02/01/2019 65.94 66.325 65.3701 66 85,427
01/31/2019 64.81 65.96 64.44 65.92 110,671
01/30/2019 62.86 65.27 62.31 65.26 105,149
01/29/2019 62.25 63.06 61.63 62.61 125,136
01/28/2019 63.1 63.245 61.26 61.97 190,386
01/25/2019 64.38 64.68 63.45 63.46 107,402
01/24/2019 64.35 64.9679 63.465 63.82 87,210
01/23/2019 64.48 65.79 64.09 64.25 83,819
*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?



Smart Portfolio