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 (%)
Oct 31, 2017 31.34 31.96 30.72 31.02 17,442 -0.19(-0.61%)
Oct 30, 2017 29.41 32.08 29.25 31.21 32,225 +2.02(+6.93%)
Oct 27, 2017 29.12 29.19 28.93 29.19 16,947 +0.22(+0.75%)
Oct 26, 2017 28.87 29.06 28.49 28.97 7,456 +0.61(+2.14%)
Oct 25, 2017 28.52 28.59 28.16 28.36 12,555 -0.13(-0.47%)
Oct 24, 2017 27.91 28.53 27.91 28.49 4,991 +0.69(+2.49%)
Oct 23, 2017 28.63 28.63 27.80 27.80 5,650 -0.31(-1.11%)
Oct 20, 2017 28.87 28.87 28.11 28.11 3,332 -0.48(-1.69%)
Oct 19, 2017 28.44 28.65 28.33 28.60 4,722 +0.34(+1.21%)
Oct 18, 2017 28.87 28.87 28.25 28.26 3,482 -0.62(-2.14%)
Oct 17, 2017 28.87 28.87 28.87 28.87 1,191 +0.04(+0.13%)
Oct 16, 2017 28.83 28.97 28.82 28.83 6,217 -0.05(-0.16%)
Oct 13, 2017 28.91 28.91 28.87 28.88 2,325 +0.24(+0.83%)
Oct 12, 2017 28.85 28.95 28.64 28.64 2,664 -0.14(-0.49%)
Oct 11, 2017 28.60 28.79 28.26 28.79 5,047 +0.03(+0.10%)
Oct 10, 2017 28.52 28.76 28.23 28.76 4,236 +0.38(+1.34%)
Oct 09, 2017 28.37 28.65 28.21 28.38 6,374 -0.24(-0.83%)
Oct 06, 2017 28.87 28.93 28.62 28.62 1,039 +0.26(+0.90%)
Oct 05, 2017 28.43 28.90 28.30 28.36 2,935 +0.01(+0.03%)
Oct 04, 2017 28.52 28.52 28.35 28.35 3,803 -0.14(-0.50%)
Oct 03, 2017 28.50 28.75 28.16 28.49 9,338 -0.10(-0.33%)
Oct 02, 2017 28.62 28.97 28.45 28.59 8,914 +0.05(+0.17%)
Sep 29, 2017 28.36 29.04 28.36 28.54 6,409 +0.12(+0.43%)
Sep 28, 2017 29.02 29.38 28.36 28.42 10,849 -0.53(-1.84%)
Sep 27, 2017 28.77 29.39 28.72 28.95 14,015 +0.18(+0.63%)
Sep 26, 2017 28.49 29.30 28.48 28.77 8,027 +0.41(+1.44%)
Sep 25, 2017 28.49 28.49 28.31 28.36 9,412 -0.16(-0.57%)
Sep 22, 2017 28.94 29.20 28.49 28.52 17,370 -0.42(-1.44%)
Sep 21, 2017 29.31 29.44 28.83 28.94 7,156 -0.20(-0.68%)
Sep 20, 2017 28.99 29.35 28.99 29.14 7,814 +0.17(+0.59%)
Sep 19, 2017 29.16 29.43 28.64 28.97 13,567 -0.11(-0.39%)
Sep 18, 2017 28.79 29.38 28.78 29.08 43,841 +0.30(+1.06%)
Sep 15, 2017 28.58 28.78 28.54 28.78 42,992 +0.09(+0.33%)
Sep 14, 2017 28.44 28.84 28.44 28.68 8,914 +0.21(+0.73%)
Sep 13, 2017 28.28 28.49 28.20 28.47 10,442 +0.24(+0.84%)
Sep 12, 2017 27.87 28.26 27.71 28.24 5,320 +0.47(+1.71%)
Sep 11, 2017 28.05 28.48 27.73 27.76 6,542 -0.13(-0.48%)
Sep 08, 2017 27.71 27.97 27.65 27.89 8,963 +0.05(+0.17%)
Sep 07, 2017 28.79 28.79 27.83 27.85 6,389 -0.79(-2.75%)
Sep 06, 2017 28.68 28.86 28.64 28.64 11,674 -0.10(-0.36%)
Sep 05, 2017 28.91 28.95 28.73 28.74 7,991 -0.08(-0.26%)
Sep 01, 2017 28.51 28.60 28.47 28.82 8,362 +0.40(+1.40%)
Aug 31, 2017 29.33 29.33 28.38 28.42 16,740 -0.50(-1.74%)
Aug 30, 2017 29.21 30.12 28.83 28.92 28,422 -0.03(-0.10%)
Aug 29, 2017 27.38 29.28 27.25 28.95 35,222 +1.82(+6.71%)
Aug 28, 2017 23.68 27.29 23.65 27.13 37,404 +3.11(+12.94%)
Aug 25, 2017 23.89 24.28 23.53 24.02 7,828 -0.32(-1.32%)
Aug 24, 2017 24.46 24.46 24.08 24.34 2,122 +0.01(+0.04%)
Aug 23, 2017 24.68 24.70 24.31 24.33 128,638 -0.34(-1.38%)
Aug 22, 2017 24.74 24.75 24.67 24.67 5,206 +0.12(+0.50%)
Aug 21, 2017 24.37 24.75 24.37 24.55 3,243 +0.11(+0.47%)
Aug 18, 2017 24.23 24.57 24.23 24.44 5,966 -0.06(-0.23%)
Aug 17, 2017 24.26 24.81 24.18 24.49 6,728 +0.09(+0.39%)
Aug 16, 2017 24.25 24.70 24.20 24.40 5,555 +0.17(+0.70%)
Aug 15, 2017 24.27 24.27 23.97 24.23 4,000 +0.01(+0.04%)
Aug 14, 2017 23.84 24.49 23.43 24.22 10,298 +0.79(+3.36%)
Aug 11, 2017 23.33 23.48 23.21 23.43 8,491 +0.00(+0.00%)
Aug 10, 2017 23.65 23.65 23.41 23.43 3,176 +0.02(+0.08%)
Aug 09, 2017 23.32 23.77 23.32 23.41 3,042 -0.09(-0.40%)
Aug 08, 2017 23.51 23.51 23.51 23.51 507 -0.19(-0.80%)
Aug 07, 2017 23.74 23.76 23.59 23.70 4,877 +0.09(+0.40%)
Aug 04, 2017 23.65 23.74 23.60 23.60 8,413 -0.02(-0.08%)
Aug 03, 2017 23.51 23.87 23.51 23.62 4,739 +0.08(+0.32%)
Aug 02, 2017 23.68 23.68 23.27 23.55 2,845 -0.07(-0.28%)
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.