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 (%)
Dec 30, 2016 25.45 25.45 25.45 0 +0.84(+3.41%)
Dec 29, 2016 23.45 25.29 23.45 24.61 12,732 +1.02(+4.32%)
Dec 28, 2016 24.65 24.65 23.16 23.59 12,025 -0.90(-3.66%)
Dec 27, 2016 23.20 25.15 23.20 24.48 11,781 +0.77(+3.26%)
Dec 23, 2016 23.71 23.71 23.71 0 +0.62(+2.70%)
Dec 22, 2016 23.52 23.59 23.03 23.09 7,165 -0.33(-1.41%)
Dec 21, 2016 23.23 23.59 23.20 23.42 14,187 -0.16(-0.68%)
Dec 20, 2016 22.73 23.58 22.73 23.58 9,020 +0.20(+0.85%)
Dec 19, 2016 23.32 23.50 22.91 23.38 18,076 +0.08(+0.32%)
Dec 16, 2016 23.06 23.31 22.94 23.30 25,847 +0.38(+1.65%)
Dec 15, 2016 22.58 23.06 22.17 22.93 13,795 +0.34(+1.50%)
Dec 14, 2016 22.64 22.67 22.40 22.59 4,609 +0.28(+1.27%)
Dec 13, 2016 21.55 22.61 19.67 22.30 10,338 +0.83(+3.87%)
Dec 12, 2016 22.38 22.79 20.96 21.47 15,235 -0.86(-3.84%)
Dec 09, 2016 22.30 22.80 22.12 22.33 8,470 +0.19(+0.85%)
Dec 08, 2016 20.95 22.24 20.95 22.14 31,502 +1.08(+5.11%)
Dec 07, 2016 21.23 21.23 21.05 21.07 6,993 -0.04(-0.18%)
Dec 06, 2016 21.09 21.23 20.86 21.11 7,068 +0.06(+0.27%)
Dec 05, 2016 21.06 21.23 20.63 21.05 6,388 -0.05(-0.22%)
Dec 02, 2016 21.21 21.40 20.70 21.10 8,963 -0.11(-0.53%)
Dec 01, 2016 21.28 21.92 20.66 21.21 11,471 -0.09(-0.44%)
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%)
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.