ICFI - ICF International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201974.4374.4373.7373.9173.91116,625
Feb 19, 201973.7974.4673.5374.4474.4495,300
Feb 15, 201973.2874.2172.8674.0574.05107,700
Feb 14, 201972.0774.2571.1772.9672.96187,500
Feb 13, 201971.5472.7971.5172.0872.08112,700
Feb 12, 201971.5372.3371.2272.1572.15125,100
Feb 11, 201969.5871.1769.4671.0471.04103,600
Feb 08, 201969.0070.0167.9769.5969.59104,700
Feb 07, 201967.6269.3067.6269.2069.2091,200
Feb 06, 201966.0868.0465.8268.0468.04101,200
Feb 05, 201966.6666.6665.4365.9565.9557,200
Feb 04, 201965.9966.1565.4666.0266.0243,200
Feb 01, 201965.9466.3365.3766.0066.0085,400
Jan 31, 201964.8165.9664.4465.9265.92110,700
Jan 30, 201962.8665.2762.3165.2665.26105,100
Jan 29, 201962.2563.0661.6362.6162.61125,100
Jan 28, 201963.1063.2561.2661.9761.97190,400
Jan 25, 201964.3864.6863.4563.4663.46107,400
Jan 24, 201964.3564.9763.4763.8263.8287,200
Jan 23, 201964.4865.7964.0964.2564.2583,800
Jan 22, 201964.7464.8464.0064.2664.2676,900
Jan 18, 201965.6466.3764.8265.0065.0061,200
Jan 17, 201963.6565.8163.6565.6265.6259,600
Jan 16, 201964.3165.0263.3763.9663.9651,200
Jan 15, 201963.5964.6162.9264.2064.2034,400
Jan 14, 201964.0764.8663.0563.4363.4365,000
Jan 11, 201964.8065.7964.4464.4964.4955,900
Jan 10, 201965.0365.7864.7265.1865.1847,700
Jan 09, 201966.5267.3564.5765.1665.16151,000
Jan 08, 201965.4566.1863.7566.1266.1261,200
Jan 07, 201964.2466.1264.0764.9064.9071,900
Jan 04, 201963.5164.9162.8964.2564.2591,400
Jan 03, 201964.3064.8662.5262.8962.8974,000
Jan 02, 201964.2466.2864.2464.6264.6282,700
Dec 31, 201863.9965.2563.4764.7864.7888,600
Dec 28, 201863.2566.4360.9963.8963.8998,700
Dec 27, 201862.2463.8260.9162.9062.90149,100
Dec 26, 201861.4663.0660.2262.9562.95128,700
Dec 24, 201862.1662.4761.1961.1961.1946,000
Dec 21, 201864.6365.3961.9462.1762.17266,200
Dec 20, 201864.3865.0263.1964.6264.6284,000
Dec 19, 201864.7566.5764.2064.5364.5378,400
Dec 18, 201866.2466.7664.2664.7464.7487,600
Dec 17, 201867.4468.1565.1265.9065.90141,600
Dec 14, 201867.5368.6967.1067.6267.6276,800
Dec 13, 201869.4669.6067.4567.9467.94145,100
Dec 12, 201866.9670.2366.9669.4569.45233,800
Dec 11, 201866.0566.8565.1066.2966.29161,300
Dec 10, 201865.4865.9063.9065.3065.30130,900
Dec 07, 201867.5368.1565.4065.4765.4772,900
Dec 06, 201867.9869.6166.4767.5267.52150,800
Dec 06, 20180.14 Dividend
Dec 04, 201870.2971.4568.4668.6768.53184,600
Dec 03, 201870.5370.6169.4170.2870.14101,200
Nov 30, 201869.7270.6669.1170.0369.89100,100
Nov 29, 201870.8871.6169.8369.8669.72109,500
Nov 28, 201869.7071.5469.5071.2371.0896,700
Nov 27, 201869.2870.5569.0769.6969.5597,700
Nov 26, 201869.0269.9168.1169.5869.44183,900
Nov 23, 201867.8669.2667.8668.7068.5628,400
Nov 21, 201867.5768.7767.4468.3068.1656,600
Nov 20, 201869.4069.4667.6667.6867.54102,900
Nov 19, 201871.3471.4469.5769.8869.7471,300
Nov 16, 201871.4772.8471.0671.3571.2068,700
Nov 15, 201871.6672.9071.0171.7871.6371,700
Nov 14, 201872.7472.7471.3471.8971.74134,100
Nov 13, 201874.0274.4472.2572.2872.13122,700
Nov 12, 201871.9574.3671.7774.1874.03147,700
Nov 09, 201872.4873.5271.1071.9471.7974,900
Nov 08, 201872.6272.9771.2672.5672.4154,600
Nov 07, 201869.0072.9468.6572.6372.48120,800
Nov 06, 201868.5668.7167.4968.4868.34145,900
Nov 05, 201873.8574.7068.5068.6168.47178,200
Nov 02, 201874.5077.6071.0573.9473.79175,600
Nov 01, 201873.7775.3572.5874.4474.29183,500
Oct 31, 201874.6275.1073.1173.6473.49100,400
Oct 30, 201873.5074.8973.0674.0273.87144,700
Oct 29, 201874.1775.3572.8273.5073.35115,300
Oct 26, 201873.1074.2272.0573.6773.52110,300
Oct 25, 201872.7574.4072.7573.7973.6490,600
Oct 24, 201873.0573.8672.4972.7572.60112,400
Oct 23, 201872.7073.9472.5773.2973.1461,800
Oct 22, 201872.8474.1372.3973.5073.3544,800
Oct 19, 201872.2172.9971.4372.8272.6758,500
Oct 18, 201873.3075.4171.6072.4272.2745,000
Oct 17, 201873.5874.0071.6073.5673.4152,000
Oct 16, 201871.8873.9670.9873.8673.7146,800
Oct 15, 201871.3472.0170.5471.6071.4561,700
Oct 12, 201872.3272.6870.3371.5171.3680,900
Oct 11, 201873.2573.8671.5871.7071.5564,300
Oct 10, 201873.0374.0272.5073.2973.14126,000
Oct 09, 201873.5674.1372.9673.0972.9447,500
Oct 08, 201872.8273.8472.2873.5773.4275,500
Oct 05, 201872.3973.4271.5972.8272.67134,300
Oct 04, 201871.6272.6270.4872.3072.1587,100
Oct 03, 201873.2074.5171.3571.4771.32112,700
Oct 02, 201872.5773.2871.6973.1673.0171,900
Oct 01, 201875.4475.7772.3072.6572.5076,000
Sep 28, 201873.3075.4573.0575.4575.30105,000
Sep 27, 201874.4574.6073.0073.1573.0041,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...