ICC HOLDINGS Stock Price History, ICCH Historical Prices

Add to My Stocks
$15.3 $0.1 (0.65%) ICCH stock closing price Apr 24, 2018 (Closing)

View and download ICC HOLDINGS stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and ICC HOLDINGS P/E ratio data for the stock. The ICC HOLDINGS stock price history chart shows that the stock price was at a low of $14.4 on Mar 28, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-24 15.4 15.4 15.05 15.3 2,757 66.52 1.01
2018-04-23 15.5 15.5 15.4 15.4 2,176 66.96 1.01
2018-04-20 15.41 15.5 15.2 15.4 2,378 66.96 1.01
2018-04-19 15.5 15.5 15.42 15.5 5,758 67.39 1.02
2018-04-18 15.33 15.5 15.33 15.5 5,121 67.39 1.02
2018-04-17 15.5 15.5 15.5 15.5 278 67.39 1.02
2018-04-16 15.5 15.5 15.38 15.5 4,756 67.39 1.02
2018-04-13 15.05 15.05 15.05 15.05 184 65.44 0.99
2018-04-12 15.05 15.05 15 15 264 65.22 0.99
2018-04-11 15.06 15.06 15.06 15.06 160 65.48 0.99
2018-04-10 15.33 15.33 15.1 15.1 358 65.65 0.99
2018-04-09 0 0 0 15.52 0 - -
2018-04-06 15.5 15.52 15.5 15.52 11 67.48 1.02
2018-04-05 15.5 15.52 15.5 15.52 2,378 67.48 1.02
2018-04-04 0 0 0 15.74 0 - -
2018-04-03 0 0 0 15.74 43 - -
2018-04-02 15.74 15.74 15.74 15.74 418 68.44 1.04
2018-03-29 15.33 15.8 15.33 15.69 1,786 68.2 1.03
2018-03-28 0 0 0 15.42 0 - -
2018-03-27 0 0 0 15.42 1 - -
2018-03-26 0 0 0 15.42 1 - -
2018-03-23 15.42 15.42 15.42 15.42 225 67.04 1.01
2018-03-22 15.41 15.41 15.41 15.41 164 67 1.01
2018-03-21 15.59 15.59 15.42 15.43 2,545 67.09 1.02
2018-03-20 0 0 0 16.02 2 - -
2018-03-19 16.51 16.53 16.02 16.02 6,707 69.65 1.05
2018-03-16 0 0 0 16.5 3 - -
2018-03-15 16.5 16.7 16.5 16.5 307 71.74 1.09
2018-03-14 15.56 16.77 15.52 16.77 2,103 72.91 1.1
2018-03-13 15.91 15.97 15.91 15.97 301 69.44 1.05
2018-03-12 15.9 16 15.9 16 553 69.57 1.05
2018-03-09 15.5 15.5 15.5 15.5 3,831 67.39 1.02
2018-03-08 0 0 0 15.1 101 - -
2018-03-07 15.1 15.1 15.1 15.1 372 65.65 0.99
2018-03-06 15.11 15.11 15.11 15.11 131 65.7 0.99
2018-03-05 15.19 15.2 15.11 15.2 965 66.09 1
2018-03-02 15.1 15.1 15.02 15.02 3,418 65.3 0.99
2018-03-01 14.85 15.5 14.85 15.25 17,517 66.3 1
2018-02-28 14.81 14.81 14.81 14.81 373 64.39 0.97
2018-02-27 14.84 14.9 14.81 14.9 3,175 64.78 0.98
2018-02-26 14.9 15.1 14.54 15.02 9,524 65.3 0.99
2018-02-23 15.16 15.2 14.76 14.92 10,977 64.87 0.98
2018-02-22 15.11 15.15 15.1 15.1 5,639 65.65 0.99
2018-02-21 15.19 15.2 15.11 15.15 5,904 65.87 1
2018-02-20 15.1 15.14 15.1 15.1 2,978 - 1.02
2018-02-19 0 0 0 15.1 0 - -
2018-02-16 15.36 15.36 15.1 15.1 1,043 - 1.02
2018-02-15 0 0 0 15.21 0 - -
2018-02-14 0 0 0 15.21 0 - -
2018-02-13 0 0 0 15.21 103 - -
2018-02-12 0 0 0 15.21 35 - -
2018-02-09 0 0 0 15.21 0 - -
2018-02-08 15.21 15.21 15.21 15.21 321 - 1.03
2018-02-07 15.5 15.5 15.34 15.37 2,031 - 1.04
2018-02-06 0 0 0 15.11 22 - -
2018-02-05 15.54 15.54 15.11 15.11 5,817 - 1.02
2018-02-02 0 0 0 15.71 3 - -
2018-02-01 0 0 0 15.71 1 - -
2018-01-31 0 0 0 15.71 16 - -
2018-01-30 0 0 0 15.71 0 - -
2018-01-29 15.86 15.89 15.71 15.71 6,358 - 1.06
2018-01-26 0 0 0 16.14 21 - -
2018-01-25 0 0 0 16.14 0 - -
2018-01-24 0 0 0 16.14 0 - -
2018-01-23 0 0 0 16.14 0 - -
2018-01-22 0 0 0 16.14 12 - -
2018-01-19 0 0 0 16.14 0 - -
2018-01-18 0 0 0 16.14 0 - -
2018-01-17 16.14 16.14 16.14 16.14 800 - 1.09
2018-01-16 15.99 16.1 15.99 16.1 932 - 1.09
2018-01-15 0 0 0 15.34 0 - -
2018-01-12 0 0 0 15.34 0 - -
2018-01-11 0 0 0 15.34 0 - -
2018-01-10 0 0 0 15.34 10 - -
2018-01-09 0 0 0 15.34 0 - -
2018-01-08 16 16 15.34 15.34 1,662 - 1.04
2018-01-05 0 0 0 16.06 63 - -
2018-01-04 0 0 0 16.06 0 - -
2018-01-03 0 0 0 16.06 1 - -
2018-01-02 16.19 16.19 16.06 16.06 2,240 - 1.08
2018-01-01 0 0 0 16.27 0 - -
2017-12-29 16.27 16.27 16.27 16.27 171 - 1.1
2017-12-28 0 0 0 16.01 4 - -
2017-12-27 0 0 0 16.01 0 - -
2017-12-26 16.11 16.11 15.77 16.01 8,119 - 1.08
2017-12-25 0 0 0 16.41 0 - -
2017-12-22 16.41 16.41 16.41 16.41 383 - 1.11
2017-12-21 16.1 16.17 16.1 16.11 1,486 - 1.09
2017-12-20 16.3 16.3 16.15 16.15 731 - 1.09
Get more Data

ICC HOLDINGS Stock History Chart

View ICCH PE ratio, PS ratio stocks charts and compare with peers.
ICCH Chart
Note: Compare ICC HOLDINGS stock price history with the index and industry peers.

ICC HOLDINGS Stock Price History: Past 5 years

Max Stock Price18Oct 03,2017
Min Stock Price14.4Mar 28,2017
Avg Stock Price16.5

ICC HOLDINGS Historical PE ratio: Past 5 years

Max PE Ratio72.91Mar 14,2018
Min PE Ratio64.39Feb 28,2018
Avg PE Ratio67

ICC HOLDINGS Historical PS ratio: Past 5 years

Max PS Ratio1.2Aug 01,2017
Min PS Ratio0.97Feb 28,2018
Avg PS Ratio1.06

ICCH Industry Peers

Company Price Change (%)
Gainsco (GANS)210 (0%)
Kingsway Financial Services (KFS)3.850.04 (1.03%)
Conifer Holdings (CNFR)5.850.15 (2.5%)
Seibels Bruce (SBBG)69000 (0%)

ICC HOLDINGS share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in ICC HOLDINGS stock analysis. The price movement is easily depicted in the ICC HOLDINGS stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. ICCH stock saw an opening price of $15.4, and a closing price of $15.3 on Apr 24, 2018. ICC HOLDINGS historical P/S ratio was at a high of 1.2 on Aug 01, 2017 and a low of 0.97 on Feb 28, 2018.