ICFI - ICF International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201982.5183.4581.9381.9381.93152,500
Jul 18, 201981.7882.9481.1382.4582.4575,300
Jul 17, 201981.8782.5981.6781.8681.8679,900
Jul 16, 201981.8783.1281.5982.0282.02156,500
Jul 15, 201981.6682.0081.0581.7581.75136,700
Jul 12, 201980.3281.8879.7281.1481.14195,600
Jul 11, 201978.8780.1178.6280.0280.02165,900
Jul 10, 201978.2279.2078.1078.8378.8374,600
Jul 09, 201977.4178.3877.1878.0778.0792,700
Jul 08, 201977.9878.9877.4777.7377.7376,400
Jul 05, 201977.8478.4576.9778.2578.2570,500
Jul 03, 201977.0478.5776.5778.3678.3677,400
Jul 02, 201974.0177.2373.7077.0177.01101,200
Jul 01, 201973.4174.1773.1273.9473.94165,000
Jun 28, 201972.2973.2472.0972.8072.80513,000
Jun 27, 201972.3173.1271.9572.2072.2092,200
Jun 26, 201972.3472.8971.7772.2172.21111,200
Jun 25, 201972.5572.7571.8372.1272.12157,100
Jun 24, 201973.8273.8272.3172.5072.50130,800
Jun 21, 201974.2674.6373.1873.5473.54160,000
Jun 20, 201975.9576.0273.8274.6074.6095,800
Jun 19, 201973.9675.4473.5175.2275.22143,800
Jun 18, 201974.5375.2073.8074.0174.0199,900
Jun 17, 201975.0475.7373.9474.2574.2558,100
Jun 14, 201974.0575.2274.0075.0075.0078,300
Jun 13, 201974.8074.8973.6974.0874.0845,800
Jun 13, 20190.14 Dividend
Jun 12, 201974.8475.0174.1574.6274.4837,900
Jun 11, 201974.8476.6674.5074.5274.3861,700
Jun 10, 201973.7474.9673.2874.4374.2982,900
Jun 07, 201973.6674.0870.0073.5173.37131,800
Jun 06, 201973.7274.0772.8173.1773.03108,700
Jun 05, 201973.5874.3973.3273.7873.6452,200
Jun 04, 201973.9274.3173.3173.7573.61103,600
Jun 03, 201972.8274.0872.8273.2573.11104,500
May 31, 201972.2173.0072.2172.8972.7557,900
May 30, 201973.0273.6572.0572.9272.7872,900
May 29, 201973.6874.2972.1272.4972.35115,400
May 28, 201973.3574.5273.3574.1974.0572,400
May 24, 201973.7175.0273.0673.5473.40102,500
May 23, 201975.3775.5672.6873.5273.3879,400
May 22, 201976.1976.5375.1175.8475.7041,100
May 21, 201977.2877.3876.3676.5476.4070,300
May 20, 201973.5176.9873.5176.9176.7780,300
May 17, 201974.0974.5673.6873.9673.82113,800
May 16, 201974.4174.7373.9774.6974.5595,700
May 15, 201973.1674.4073.0374.0373.8977,900
May 14, 201973.0474.0372.2573.5273.3850,700
May 13, 201973.8974.4172.5873.0872.9457,800
May 10, 201974.3174.8673.5274.8074.6647,400
May 09, 201975.0475.6873.7674.5174.3762,700
May 08, 201976.4076.4575.2875.3575.2196,000
May 07, 201976.7077.9676.2076.3976.25152,900
May 06, 201976.3178.9275.9077.4377.28151,400
May 03, 201978.9978.9975.5576.8776.73186,200
May 02, 201976.9277.6976.1377.4077.2579,400
May 01, 201978.1378.1376.6276.7976.6559,800
Apr 30, 201978.2178.4677.5677.8777.7266,200
Apr 29, 201977.7178.4577.4778.3078.1541,200
Apr 26, 201977.1177.7675.7677.6577.5045,900
Apr 25, 201977.0277.4975.4077.1977.0571,100
Apr 24, 201976.2177.7276.2177.2277.0864,900
Apr 23, 201974.6676.6574.4776.4276.2858,300
Apr 22, 201975.0676.5874.0874.4674.3264,100
Apr 18, 201976.6377.3575.0375.1875.0467,800
Apr 17, 201976.8877.0276.2476.8476.7064,400
Apr 16, 201976.7576.9975.8576.7476.6068,200
Apr 15, 201975.7176.7275.7176.4876.3454,100
Apr 12, 201976.2576.6268.1775.9675.8250,300
Apr 11, 201975.5275.9875.1575.8475.7048,200
Apr 10, 201974.2875.6274.2475.3775.2341,700
Apr 09, 201974.8875.0073.8774.0073.8644,200
Apr 08, 201975.3875.8774.9875.0574.9157,200
Apr 05, 201975.0476.0574.2775.8075.66134,600
Apr 04, 201975.3475.5574.6474.8174.6748,200
Apr 03, 201975.8575.9774.7975.3375.1945,400
Apr 02, 201975.7275.7574.6575.3875.2486,500
Apr 01, 201976.3876.4974.7175.5075.3684,900
Mar 29, 201976.0476.4975.5576.0875.94189,800
Mar 28, 201976.3276.9375.7576.0575.9179,700
Mar 28, 20190.14 Dividend
Mar 27, 201975.1876.5274.8176.3876.10109,600
Mar 26, 201973.8375.5073.6675.4775.1966,300
Mar 25, 201972.6373.7071.8573.6673.39141,600
Mar 22, 201974.8975.0072.3772.6272.35124,700
Mar 21, 201975.1276.2774.9175.2875.00117,300
Mar 20, 201975.8276.3074.6775.2174.93132,000
Mar 19, 201976.9877.3875.9475.9975.7149,200
Mar 18, 201976.4377.0075.8676.9776.6849,200
Mar 15, 201977.7877.8176.0776.1775.89204,500
Mar 14, 201975.7677.7875.4977.7577.46144,900
Mar 13, 201976.0876.4975.6375.7575.47136,200
Mar 12, 201976.4777.0875.7175.9975.71104,200
Mar 11, 201975.7876.9275.6176.5676.2883,200
Mar 08, 201975.0976.1174.7575.5375.25100,100
Mar 07, 201975.3075.6574.7675.1374.85188,300
Mar 06, 201976.1676.1674.9875.2975.01103,700
Mar 05, 201975.7376.7174.9676.0975.8192,300
Mar 04, 201976.1376.2975.5475.7475.46140,200
Mar 01, 201975.7376.6174.9576.2575.97105,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...