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 (%)
Nov 30, 2016 21.18 22.12 20.91 21.30 7,932 +0.21(+0.98%)
Nov 29, 2016 21.72 21.72 20.73 21.10 6,834 -0.40(-1.84%)
Nov 28, 2016 21.30 22.08 20.58 21.49 10,649 +0.08(+0.35%)
Nov 25, 2016 20.86 21.42 20.86 21.42 918 -0.24(-1.13%)
Nov 23, 2016 21.66 21.66 21.66 0 -0.15(-0.69%)
Nov 22, 2016 21.43 22.08 20.99 21.81 7,336 +0.35(+1.62%)
Nov 21, 2016 21.77 21.77 21.45 21.46 15,893 -0.31(-1.43%)
Nov 18, 2016 21.41 21.89 20.98 21.77 7,027 +0.47(+2.21%)
Nov 17, 2016 20.24 21.57 20.24 21.30 12,943 +0.12(+0.58%)
Nov 16, 2016 20.75 21.18 20.65 21.18 5,625 +0.42(+2.04%)
Nov 15, 2016 20.40 20.98 19.54 20.76 19,319 +0.14(+0.69%)
Nov 14, 2016 21.05 21.05 19.75 20.62 11,764 -0.34(-1.62%)
Nov 11, 2016 20.48 21.09 20.35 20.96 25,163 +0.39(+1.88%)
Nov 10, 2016 19.72 20.57 19.29 20.57 13,015 +0.86(+4.35%)
Nov 09, 2016 19.16 19.71 19.16 19.71 19,028 +0.65(+3.41%)
Nov 08, 2016 18.98 19.13 18.98 19.06 8,145 +0.15(+0.80%)
Nov 07, 2016 18.93 19.00 18.85 18.91 3,572 +0.17(+0.90%)
Nov 04, 2016 18.83 18.83 18.66 18.74 5,420 +0.08(+0.40%)
Nov 03, 2016 18.68 18.74 18.57 18.67 8,143 +0.01(+0.05%)
Nov 02, 2016 18.56 18.83 18.55 18.66 7,117 -0.03(-0.15%)
Nov 01, 2016 18.55 18.69 18.48 18.69 8,204 +0.14(+0.76%)
Oct 31, 2016 18.54 18.69 18.54 18.55 5,444 +0.03(+0.15%)
Oct 28, 2016 18.59 18.59 18.41 18.52 3,733 -0.02(-0.10%)
Oct 27, 2016 18.60 18.60 18.50 18.54 13,557 +0.04(+0.20%)
Oct 26, 2016 18.64 18.69 18.50 18.50 15,451 -0.16(-0.86%)
Oct 25, 2016 18.64 19.16 18.64 18.66 14,974 +0.08(+0.41%)
Oct 24, 2016 19.06 19.07 18.44 18.58 33,703 -0.72(-3.71%)
Oct 21, 2016 18.76 19.30 18.76 19.30 2,365 -0.05(-0.24%)
Oct 20, 2016 19.35 19.35 19.35 19.35 22,664 -0.12(-0.63%)
Oct 19, 2016 19.30 19.47 19.30 19.47 5,245 +0.19(+0.98%)
Oct 18, 2016 18.91 19.29 18.91 19.28 7,101 +0.44(+2.35%)
Oct 17, 2016 18.64 18.90 18.64 18.84 4,927 +0.28(+1.52%)
Oct 14, 2016 18.65 19.01 18.45 18.55 5,959 -0.04(-0.20%)
Oct 13, 2016 18.74 18.74 18.59 18.59 1,952 -0.24(-1.30%)
Oct 12, 2016 18.84 18.84 18.84 18.84 246 -0.08(-0.45%)
Oct 11, 2016 18.92 18.92 18.92 18.92 1,671 -0.33(-1.71%)
Oct 10, 2016 19.36 19.36 19.25 19.25 1,505 +0.32(+1.69%)
Oct 07, 2016 19.12 19.12 18.93 18.93 1,175 -0.19(-0.98%)
Oct 06, 2016 18.70 19.15 18.64 19.12 7,992 +0.33(+1.75%)
Oct 05, 2016 18.57 18.96 18.52 18.79 9,387 +0.25(+1.37%)
Oct 04, 2016 18.60 18.72 18.42 18.54 12,602 +0.12(+0.66%)
Oct 03, 2016 18.84 18.86 18.40 18.41 19,561 -0.42(-2.25%)
Sep 30, 2016 18.55 19.29 18.53 18.84 16,411 +0.24(+1.26%)
Sep 29, 2016 18.77 18.92 18.53 18.60 12,798 -0.30(-1.59%)
Sep 28, 2016 18.38 18.93 18.38 18.90 27,126 +0.48(+2.61%)
Sep 27, 2016 18.63 18.63 18.36 18.42 12,424 -0.18(-0.96%)
Sep 26, 2016 19.25 19.35 18.46 18.60 65,146 -0.94(-4.82%)
Sep 23, 2016 19.75 19.75 19.44 19.54 9,788 -0.23(-1.14%)
Sep 22, 2016 19.77 19.91 19.57 19.77 50,383 +0.00(+0.00%)
Sep 21, 2016 19.70 19.82 19.68 19.77 15,009 +0.08(+0.38%)
Sep 20, 2016 19.72 19.76 19.57 19.69 7,363 -0.03(-0.14%)
Sep 19, 2016 19.44 19.76 19.36 19.72 19,600 +0.38(+1.95%)
Sep 16, 2016 19.77 19.77 19.07 19.35 50,145 -0.40(-2.05%)
Sep 15, 2016 19.32 19.77 19.32 19.75 11,170 +0.47(+2.44%)
Sep 14, 2016 19.29 19.77 19.04 19.28 20,774 -0.42(-2.15%)
Sep 13, 2016 19.68 19.77 19.68 19.70 22,343 -0.06(-0.29%)
Sep 12, 2016 19.40 19.77 19.32 19.76 31,765 +0.08(+0.38%)
Sep 09, 2016 19.68 19.82 19.67 19.68 42,268 -0.06(-0.29%)
Sep 08, 2016 19.72 19.77 19.68 19.74 3,286 -0.01(-0.05%)
Sep 07, 2016 19.77 19.81 19.68 19.75 6,670 -0.02(-0.10%)
Sep 06, 2016 19.77 19.96 19.53 19.77 52,268 +0.19(+0.96%)
Sep 02, 2016 19.60 19.58 19.58 19.58 13,703 -0.32(-1.61%)
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.