Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

County Bancorp (NQ: ICBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.30 25.80 25.00 25.25 4,300 +0.05(+0.20%)
Jan 30, 2020 25.62 25.62 25.19 25.20 1,127 -0.56(-2.17%)
Jan 29, 2020 25.86 25.96 25.70 25.76 9,390 +0.16(+0.63%)
Jan 28, 2020 25.84 25.89 25.59 25.60 4,844 +0.05(+0.20%)
Jan 27, 2020 25.60 26.15 25.55 25.55 8,123 -0.87(-3.29%)
Jan 24, 2020 26.70 26.70 25.01 26.42 17,100 -0.53(-1.97%)
Jan 23, 2020 26.80 27.04 26.55 26.95 15,486 +0.15(+0.56%)
Jan 22, 2020 26.98 27.10 26.74 26.80 5,842 +0.30(+1.13%)
Jan 21, 2020 26.73 26.96 26.50 26.50 6,080 -0.37(-1.38%)
Jan 17, 2020 26.60 26.87 25.97 26.87 8,600 -0.01(-0.04%)
Jan 16, 2020 26.87 27.00 26.26 26.88 3,440 -0.21(-0.76%)
Jan 15, 2020 26.66 27.19 26.59 27.09 3,607 +0.43(+1.59%)
Jan 14, 2020 26.49 26.88 26.18 26.66 8,140 +0.15(+0.57%)
Jan 13, 2020 26.39 26.51 25.96 26.51 11,301 +0.28(+1.07%)
Jan 10, 2020 25.51 26.23 25.30 26.23 4,000 +0.66(+2.58%)
Jan 09, 2020 25.50 25.65 25.11 25.57 5,022 +0.07(+0.27%)
Jan 08, 2020 25.11 25.50 25.11 25.50 3,873 +0.39(+1.55%)
Jan 07, 2020 25.43 25.51 25.05 25.11 23,948 -0.09(-0.35%)
Jan 06, 2020 25.10 25.20 24.88 25.20 2,037 +0.15(+0.60%)
Jan 03, 2020 25.29 25.45 24.95 25.05 7,400 -0.03(-0.12%)
Jan 02, 2020 26.05 26.05 25.00 25.08 12,091 -0.55(-2.15%)
Dec 31, 2019 26.87 26.87 25.63 25.63 5,000 -0.57(-2.18%)
Dec 30, 2019 26.13 26.50 25.29 26.20 5,887 +0.20(+0.77%)
Dec 27, 2019 25.97 26.32 25.25 26.00 2,400 -0.24(-0.91%)
Dec 26, 2019 24.51 26.43 24.50 26.24 7,581 +0.77(+3.02%)
Dec 24, 2019 25.62 25.95 25.46 25.47 1,200 -0.14(-0.55%)
Dec 23, 2019 26.30 27.14 25.24 25.61 17,183 -0.68(-2.59%)
Dec 20, 2019 27.86 27.98 26.29 26.29 24,700 -1.65(-5.91%)
Dec 19, 2019 27.55 27.97 27.55 27.94 11,667 +0.18(+0.65%)
Dec 18, 2019 27.67 27.77 27.44 27.76 3,187 +0.19(+0.69%)
Dec 17, 2019 27.00 27.80 27.00 27.57 8,941 +0.59(+2.19%)
Dec 16, 2019 26.30 26.98 26.30 26.98 7,558 +0.51(+1.93%)
Dec 13, 2019 26.47 26.47 26.34 26.47 3,800 +0.00(+0.00%)
Dec 12, 2019 25.95 26.47 25.85 26.47 7,473 +0.62(+2.40%)
Dec 11, 2019 25.94 26.02 25.80 25.85 11,550 +0.34(+1.33%)
Dec 10, 2019 25.51 25.80 25.51 25.51 5,207 +0.00(+0.00%)
Dec 09, 2019 24.92 25.66 24.50 25.51 18,982 +0.31(+1.23%)
Dec 06, 2019 25.15 25.45 25.15 25.20 13,400 +0.05(+0.20%)
Dec 05, 2019 24.88 25.24 24.85 25.15 5,662 +0.41(+1.66%)
Dec 04, 2019 24.60 24.98 24.60 24.74 4,978 +0.24(+0.98%)
Dec 03, 2019 24.45 24.97 24.11 24.50 3,708 +0.51(+2.13%)
Dec 02, 2019 23.99 23.99 23.99 23.99 474 -0.01(-0.04%)
Nov 29, 2019 24.00 24.00 24.00 420 +0.00(+0.00%)
Nov 27, 2019 24.47 24.50 23.75 24.00 3,100 -0.48(-1.96%)
Nov 26, 2019 24.15 24.48 24.02 24.48 4,524 +0.86(+3.65%)
Nov 25, 2019 23.90 24.41 23.62 23.62 5,321 -0.03(-0.14%)
Nov 22, 2019 23.82 23.82 23.31 23.65 1,600 -0.44(-1.82%)
Nov 21, 2019 23.80 24.09 23.80 24.09 653 +0.54(+2.28%)
Nov 20, 2019 23.73 24.43 23.55 23.55 5,411 -0.56(-2.32%)
Nov 19, 2019 23.69 24.12 23.65 24.11 14,191 +0.46(+1.95%)
Nov 18, 2019 23.79 23.92 23.40 23.65 6,347 -0.19(-0.80%)
Nov 15, 2019 23.50 23.84 22.00 23.84 2,600 +0.13(+0.55%)
Nov 14, 2019 23.56 23.77 23.56 23.71 5,199 +0.26(+1.11%)
Nov 13, 2019 23.38 23.68 23.38 23.45 5,433 +0.07(+0.32%)
Nov 12, 2019 23.03 23.38 22.92 23.38 4,793 +0.73(+3.20%)
Nov 11, 2019 22.35 22.80 22.35 22.65 2,565 -0.01(-0.04%)
Nov 08, 2019 23.68 23.68 22.40 22.66 1,700 -0.91(-3.86%)
Nov 07, 2019 23.01 23.57 23.01 23.57 692 -0.05(-0.21%)
Nov 06, 2019 23.85 23.85 23.10 23.62 3,646 -0.06(-0.25%)
Nov 05, 2019 24.00 24.00 23.42 23.68 8,755 +0.70(+3.02%)
Nov 04, 2019 22.46 22.98 21.72 22.98 5,356 +0.68(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.