ICD - Independence Contract Drilling, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.81000.82500.79000.79200.7920423,200
Nov 19, 20190.81000.81000.80400.80700.807054,500
Nov 18, 20190.82000.83800.80000.81900.8190156,300
Nov 15, 20190.88400.88900.80200.81100.8110247,600
Nov 14, 20190.85400.89800.85300.87300.873065,400
Nov 13, 20190.89700.91400.88000.89000.890050,300
Nov 12, 20190.90000.92500.87000.91000.910063,100
Nov 11, 20190.90000.93800.81000.90000.9000401,400
Nov 08, 20190.93200.93800.90000.91900.9190115,300
Nov 07, 20190.93400.95000.92900.93700.9370101,700
Nov 06, 20190.93500.95000.92400.93700.937096,400
Nov 05, 20190.95000.95000.92600.94700.9470272,000
Nov 04, 20190.94500.95000.90000.95000.9500172,000
Nov 01, 20190.89000.93000.88000.91800.9180195,900
Oct 31, 20190.83400.90000.82000.89000.8900209,400
Oct 30, 20190.89000.91900.79000.83300.8330427,400
Oct 29, 20190.88000.91000.86600.89000.8900336,300
Oct 28, 20190.80101.00000.80100.86600.8660859,200
Oct 25, 20190.70600.87800.70600.77000.77001,339,800
Oct 24, 20190.75800.77200.72000.72100.7210239,300
Oct 23, 20190.76000.77000.68000.75900.7590693,300
Oct 22, 20190.83500.83500.75500.76000.76001,002,400
Oct 21, 20190.85200.87000.82800.83400.8340369,800
Oct 18, 20190.82300.89000.81000.82700.8270313,800
Oct 17, 20190.84600.85400.80000.82200.8220336,000
Oct 16, 20190.90600.90600.84000.84200.8420253,200
Oct 15, 20190.92000.96800.82000.91500.9150356,400
Oct 14, 20190.81600.95400.80400.92700.9270335,200
Oct 11, 20190.91100.95000.80500.81200.8120384,900
Oct 10, 20191.02001.02900.84200.89100.8910420,900
Oct 09, 20190.93001.06000.93001.00001.0000322,600
Oct 08, 20191.11001.11000.91000.91000.9100176,200
Oct 07, 20191.06001.12001.06001.12001.1200195,200
Oct 04, 20191.11001.12001.09001.09001.090080,600
Oct 03, 20191.07001.14001.07001.11001.1100139,800
Oct 02, 20191.11001.15001.07501.09001.0900154,200
Oct 01, 20191.20001.22001.12001.13001.130079,200
Sep 30, 20191.16001.21001.13001.20001.2000149,400
Sep 27, 20191.17001.23001.04001.16001.1600507,600
Sep 26, 20191.25001.25001.17001.18001.180067,600
Sep 25, 20191.26001.27001.19001.26001.260087,000
Sep 24, 20191.42001.46001.27001.31001.3100200,600
Sep 23, 20191.68001.68001.37001.42001.4200266,600
Sep 20, 20191.60001.79001.56501.69001.6900746,100
Sep 19, 20191.71001.71001.51001.60001.6000263,200
Sep 18, 20191.70001.70001.63001.68001.6800323,300
Sep 17, 20191.83001.85001.65401.72001.7200222,400
Sep 16, 20191.73001.89001.67001.87001.8700287,700
Sep 13, 20191.65001.65001.49001.64001.6400136,800
Sep 12, 20191.44001.65001.34001.64001.6400230,000
Sep 11, 20191.46001.49001.40001.49001.4900182,400
Sep 10, 20191.45001.50001.40001.43001.4300311,600
Sep 09, 20191.12001.48001.11501.45001.4500197,600
Sep 06, 20191.10001.11001.07001.10001.1000136,100
Sep 05, 20191.06001.11001.05001.10001.1000167,200
Sep 04, 20191.05001.07001.03001.04001.0400118,800
Sep 03, 20191.03001.07001.03001.03001.0300112,400
Aug 30, 20191.13001.13001.03001.05001.050098,700
Aug 29, 20191.09001.14001.09001.13001.130056,300
Aug 28, 20190.99401.06000.98801.06001.0600100,700
Aug 27, 20191.03001.04000.98800.98800.9880125,600
Aug 26, 20191.07001.09001.02001.03001.0300170,200
Aug 23, 20191.05001.07701.04001.05001.050065,400
Aug 22, 20191.14001.14001.06001.06001.0600113,500
Aug 21, 20191.11001.18001.10001.14001.1400153,600
Aug 20, 20191.10001.14001.06001.10001.100053,300
Aug 19, 20191.15001.15001.08001.10001.100049,800
Aug 16, 20191.17001.20001.06001.12001.1200104,100
Aug 15, 20191.07001.22001.02001.18001.1800205,100
Aug 14, 20191.10001.13001.03001.07001.0700174,200
Aug 13, 20191.13001.19001.11001.12001.1200139,700
Aug 12, 20191.13001.16001.11001.13001.1300166,900
Aug 09, 20191.23001.25001.13001.13001.130078,500
Aug 08, 20191.26001.29001.20001.23001.2300186,300
Aug 07, 20191.16001.26001.12001.26001.2600185,900
Aug 06, 20191.18001.22001.12001.20001.2000219,300
Aug 05, 20191.15001.26001.12001.18001.1800169,600
Aug 02, 20191.14001.25001.12501.21001.2100185,400
Aug 01, 20191.39001.39601.05001.12001.1200444,600
Jul 31, 20191.31001.45001.30001.32001.3200239,700
Jul 30, 20191.22001.36001.22001.31001.3100192,100
Jul 29, 20191.28001.31001.22001.22001.2200148,300
Jul 26, 20191.30001.31001.23001.28001.2800223,100
Jul 25, 20191.36001.36001.23001.30001.3000480,600
Jul 24, 20191.47001.51001.32001.33001.3300440,700
Jul 23, 20191.41001.49001.38001.47001.4700158,800
Jul 22, 20191.36001.43001.36001.40001.4000214,100
Jul 19, 20191.39001.46001.32001.34001.3400280,600
Jul 18, 20191.29001.40001.26001.38001.3800757,200
Jul 17, 20191.28001.35001.27001.29001.2900833,700
Jul 16, 20191.29001.34001.27001.28001.28001,592,500
Jul 15, 20191.30001.33001.27001.29001.2900613,400
Jul 12, 20191.31001.34001.26001.27001.2700564,000
Jul 11, 20191.32001.35501.29001.32001.3200445,700
Jul 10, 20191.38001.40001.28001.33001.3300576,200
Jul 09, 20191.37001.41001.30001.37001.370075,500
Jul 08, 20191.44001.49001.35001.39001.3900162,100
Jul 05, 20191.44001.47001.42001.44001.440044,600
Jul 03, 20191.41001.48001.41001.43001.430094,000
Jul 02, 20191.58001.60001.42001.44001.4400285,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...