ICC HOLDINGS Stock Price History, ICCH Historical Prices

Add to My Stocks
$15.55 $0.04 (0.26%) ICCH stock closing price Jul 20, 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
2018-07-20 15.21 15.55 15.16 15.55 2,305 91.45 1
2018-07-17 15.6 15.6 15.57 15.6 1,993 91.77 1
2018-07-11 15.75 15.8 15.75 15.8 200 92.94 1.01
2018-07-10 15.71 16 15.7 16 3,740 94.12 1.02
2018-07-09 15.65 16 15.65 15.66 557 92.12 1
2018-07-06 0 0 0 15.99 125 - -
2018-07-05 0 0 0 15.99 97 - -
2018-07-03 0 0 0 15.99 0 - -
2018-07-02 0 0 0 15.99 0 - -
2018-06-29 0 0 0 15.99 71 - -
2018-06-28 15.65 16 15.65 15.99 1,894 94.06 1.02
2018-06-27 0 0 0 16 21 - -
2018-06-26 0 0 0 16 37 - -
2018-06-25 0 0 0 16 16 - -
2018-06-22 0 0 0 16 97 - -
2018-06-21 16 16 16 16 112 94.12 1.02
2018-06-20 15.8 15.97 15.8 15.97 683 93.94 1.02
2018-06-19 15.5 15.5 15.5 15.5 745 91.18 0.99
2018-06-18 15.5 15.5 15.5 15.5 638 91.18 0.99
2018-06-15 15.9 15.9 15.31 15.31 4,513 90.06 0.98
2018-06-14 15.87 15.87 15.87 15.87 616 93.35 1.02
2018-06-13 16.5 16.5 15.8 15.8 1,301 92.94 1.01
2018-06-12 16.2 16.33 15.75 15.8 7,854 92.94 1.01
2018-06-11 16.2 16.2 15.06 16 8,208 94.12 1.02
2018-06-08 16.15 16.2 15.7 15.7 1,407 92.35 1.01
2018-06-07 16.15 16.15 15.67 15.67 1,216 92.18 1
2018-06-06 16.15 16.15 15.6 15.6 763 91.77 1
2018-06-05 0 0 0 16.18 32 - -
2018-06-04 15.78 16.18 15.78 16.18 3,536 95.18 1.04
2018-06-01 15.71 15.71 15.71 15.71 1,140 92.41 1.01
2018-05-31 15.72 15.72 15.72 15.72 217 92.49 1.01
2018-05-30 15.6 15.6 15.6 15.6 293 91.77 1
2018-05-29 0 0 0 15.8 0 - -
2018-05-28 0 0 0 15.8 0 - -
2018-05-25 15.72 15.8 15.5 15.8 12,796 92.94 1.01
2018-05-24 15.5 15.75 15.5 15.75 921 92.65 1.01
2018-05-23 15.5 15.75 15.41 15.75 15,593 92.65 1.01
2018-05-22 0 0 0 15.8 0 - -
2018-05-21 15.25 15.8 15.25 15.8 5,222 92.94 1.01
2018-05-18 15.11 15.11 15.11 15.11 349 88.88 0.97
2018-05-17 15.12 15.12 15.12 15.12 100 88.94 0.97
2018-05-16 15.25 15.25 15.25 15.25 100 89.71 0.98
2018-05-15 14.78 15.43 14.78 15.43 1,120 90.74 0.99
2018-05-14 0 0 0 14.78 0 - -
2018-05-11 14.76 14.78 14.76 14.78 1,802 86.94 0.95
2018-05-10 14.99 14.99 14.78 14.78 1,351 86.94 0.95
2018-05-09 14.86 14.86 14.86 14.86 1,036 87.41 0.95
2018-05-08 15.23 15.23 14.8 14.8 506 87.06 0.95
2018-05-07 0 0 0 14.85 0 - -
2018-05-04 0 0 0 14.85 10 - -
2018-05-03 15 15.1 14.6 14.85 17,710 87.35 0.95
2018-05-02 15.13 15.13 15.13 15.13 280 88.97 0.97
2018-05-01 15.46 15.46 15.04 15.04 411 88.47 0.96
2018-04-30 15.15 15.15 15.15 15.15 283 65.87 1
2018-04-27 15.5 15.5 15.45 15.45 6,303 67.17 1.02
2018-04-26 15.42 15.42 15.42 15.42 379 67.03 1.01
2018-04-25 15.5 15.5 15.5 15.5 848 67.39 1.02
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
2018-03-30 0 0 0 15.69 0 - -
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
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 Price16.33

ICC HOLDINGS Historical PE ratio: Past 5 years

Max PE Ratio95.18Jun 04,2018
Min PE Ratio64.39Feb 28,2018
Avg PE Ratio79.03

ICC HOLDINGS Historical PS ratio: Past 5 years

Max PS Ratio1.2Aug 01,2017
Min PS Ratio0.95May 03,2018
Avg PS Ratio1.04

ICCH Industry Peers

Company Price Change (%)
Kingsway Financial Services (KFS)2.950 (0%)
Conifer Holdings (CNFR)6.70 (0%)
First Acceptance (FACO)1.140.02 (1.79%)
1347 Property Insurance (PIH)7.090.09 (1.29%)

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 $15.21, and a closing price of $15.55 on Jul 20, 2018. ICC HOLDINGS historical P/S ratio was at a high of 1.2 on Aug 01, 2017 and a low of 0.95 on May 03, 2018.