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, 2020 20.88 21.07 20.35 21.07 9,243 -0.27(-1.29%)
Nov 27, 2020 21.37 21.37 20.91 21.34 6,111 +0.10(+0.46%)
Nov 25, 2020 20.85 21.47 20.47 21.25 7,638 +0.24(+1.12%)
Nov 24, 2020 20.09 21.11 20.06 21.01 12,644 +0.93(+4.65%)
Nov 23, 2020 19.54 20.38 19.54 20.08 2,907 +0.27(+1.39%)
Nov 20, 2020 19.72 19.83 19.70 19.80 12,935 -0.12(-0.59%)
Nov 19, 2020 20.13 20.13 19.67 19.92 6,227 -0.06(-0.29%)
Nov 18, 2020 20.25 20.29 19.98 19.98 4,474 -0.05(-0.25%)
Nov 17, 2020 20.05 20.29 19.60 20.03 16,479 -0.35(-1.73%)
Nov 16, 2020 19.98 20.72 19.73 20.38 10,693 +1.03(+5.33%)
Nov 13, 2020 19.28 20.07 19.28 19.35 7,638 +0.00(+0.00%)
Nov 12, 2020 20.26 20.35 19.32 19.35 5,580 -1.02(-5.01%)
Nov 11, 2020 20.41 20.52 20.07 20.37 5,405 -0.04(-0.19%)
Nov 10, 2020 19.64 20.84 19.64 20.41 19,429 +1.04(+5.37%)
Nov 09, 2020 19.57 19.88 19.09 19.37 22,282 +0.77(+4.12%)
Nov 06, 2020 18.80 18.80 18.53 18.61 5,601 +0.09(+0.48%)
Nov 05, 2020 18.58 19.04 18.10 18.52 9,121 -0.07(-0.37%)
Nov 04, 2020 18.82 18.82 18.32 18.59 3,566 -0.55(-2.87%)
Nov 03, 2020 19.30 19.30 18.78 19.14 24,329 +0.19(+0.98%)
Nov 02, 2020 18.59 18.98 18.49 18.95 19,903 +0.79(+4.32%)
Oct 30, 2020 18.58 18.58 18.16 18.16 4,277 -0.38(-2.06%)
Oct 29, 2020 18.02 18.55 17.97 18.55 3,969 +0.07(+0.37%)
Oct 28, 2020 18.58 18.58 17.86 18.48 7,503 -0.10(-0.53%)
Oct 27, 2020 18.95 18.95 18.53 18.58 4,838 -0.37(-1.97%)
Oct 26, 2020 18.85 18.95 18.84 18.95 2,974 +0.17(+0.89%)
Oct 23, 2020 19.00 19.37 18.78 18.78 18,231 -0.27(-1.39%)
Oct 22, 2020 19.15 19.38 18.99 19.05 26,307 -0.09(-0.46%)
Oct 21, 2020 19.01 19.14 19.01 19.14 3,943 +0.10(+0.52%)
Oct 20, 2020 19.20 19.30 18.79 19.04 9,233 -0.51(-2.61%)
Oct 19, 2020 19.42 19.64 19.32 19.55 5,459 +0.35(+1.84%)
Oct 16, 2020 18.90 19.19 18.90 19.19 2,851 -0.26(-1.31%)
Oct 15, 2020 19.00 19.45 18.60 19.45 8,896 +0.75(+3.99%)
Oct 14, 2020 19.35 19.62 18.70 18.70 3,741 -0.80(-4.08%)
Oct 13, 2020 19.42 19.64 19.41 19.50 3,606 -0.14(-0.70%)
Oct 12, 2020 19.51 19.64 19.51 19.64 13,421 +0.13(+0.65%)
Oct 09, 2020 19.64 19.85 19.10 19.51 7,944 +0.13(+0.66%)
Oct 08, 2020 19.64 19.64 19.38 19.38 16,263 -0.11(-0.55%)
Oct 07, 2020 19.51 19.55 19.34 19.49 6,502 +0.05(+0.25%)
Oct 06, 2020 19.01 19.64 17.87 19.44 6,386 +0.43(+2.27%)
Oct 05, 2020 18.47 19.01 18.36 19.01 4,426 +1.10(+6.14%)
Oct 02, 2020 18.85 18.85 17.91 17.91 3,564 -0.09(-0.49%)
Oct 01, 2020 18.00 18.00 18.00 18.00 2,132 -0.46(-2.50%)
Sep 30, 2020 18.91 19.04 18.46 18.46 1,833 -0.16(-0.84%)
Sep 29, 2020 18.24 18.62 18.14 18.62 1,262 +0.61(+3.38%)
Sep 28, 2020 17.83 18.41 17.83 18.01 2,828 +0.43(+2.46%)
Sep 25, 2020 17.60 17.74 16.73 17.57 11,712 -0.10(-0.56%)
Sep 24, 2020 17.95 17.95 17.65 17.67 3,767 -0.34(-1.91%)
Sep 23, 2020 18.28 18.28 17.92 18.02 10,284 -0.16(-0.86%)
Sep 22, 2020 18.59 18.68 18.16 18.17 7,269 -0.33(-1.80%)
Sep 21, 2020 19.15 19.59 18.41 18.51 13,991 -1.13(-5.75%)
Sep 18, 2020 19.27 19.64 18.60 19.64 24,240 +0.64(+3.36%)
Sep 17, 2020 18.11 19.00 18.11 19.00 4,465 -0.05(-0.26%)
Sep 16, 2020 18.96 19.15 18.96 19.05 7,205 +0.00(+0.00%)
Sep 15, 2020 19.02 19.05 19.02 19.05 2,012 -0.01(-0.05%)
Sep 14, 2020 19.09 19.09 18.12 19.06 6,613 +0.47(+2.54%)
Sep 11, 2020 18.46 18.95 18.36 18.59 7,740 -0.03(-0.16%)
Sep 10, 2020 18.62 18.75 18.62 18.62 2,008 +0.11(+0.58%)
Sep 09, 2020 18.87 18.92 18.51 18.51 2,932 +0.07(+0.37%)
Sep 08, 2020 18.35 18.88 18.32 18.44 4,180 -0.63(-3.30%)
Sep 04, 2020 19.00 19.08 18.95 19.07 6,416 +0.23(+1.20%)
Sep 03, 2020 18.95 19.19 18.65 18.84 4,187 +0.06(+0.31%)
Sep 02, 2020 18.80 18.80 18.59 18.78 4,218 +0.39(+2.13%)
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.