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, 2015 19.77 19.50 19.50 19.50 3,000 -0.50(-2.50%)
Dec 29, 2015 20.30 20.30 20.00 20.00 1,410 -0.30(-1.48%)
Dec 28, 2015 20.11 20.30 20.11 20.30 602 -1.54(-7.03%)
Dec 24, 2015 22.35 21.84 21.84 21.84 1,100 -0.45(-2.00%)
Dec 23, 2015 22.28 22.28 22.28 22.28 133 +0.86(+4.01%)
Dec 21, 2015 22.44 21.42 21.42 21.42 32 -1.37(-6.01%)
Dec 18, 2015 23.50 23.50 21.38 22.79 1,674 -0.71(-3.02%)
Dec 16, 2015 23.61 23.50 23.50 23.50 57 -0.23(-0.99%)
Dec 15, 2015 23.85 23.85 23.73 23.73 322 -0.02(-0.07%)
Dec 14, 2015 23.80 23.92 23.75 23.75 13,475 -0.02(-0.08%)
Dec 11, 2015 23.10 23.77 23.10 23.77 550 +0.77(+3.35%)
Dec 10, 2015 23.00 23.00 23.00 23.00 1,126 +0.93(+4.20%)
Dec 08, 2015 21.75 22.07 22.07 22.07 27 +0.07(+0.33%)
Dec 07, 2015 21.39 22.00 21.00 22.00 5,985 +0.80(+3.77%)
Dec 04, 2015 20.80 21.20 20.80 21.20 2,286 +0.32(+1.53%)
Dec 03, 2015 20.78 20.88 20.48 20.88 3,045 +0.40(+1.95%)
Dec 02, 2015 20.33 20.48 20.25 20.48 1,630 +0.23(+1.14%)
Dec 01, 2015 20.00 20.25 20.00 20.25 687 +0.20(+0.97%)
Nov 30, 2015 20.25 20.25 20.05 20.05 302 -0.12(-0.57%)
Nov 27, 2015 20.09 20.17 20.04 20.17 549 -0.07(-0.35%)
Nov 25, 2015 20.00 20.24 20.24 20.24 1,000 +0.10(+0.50%)
Nov 24, 2015 19.97 20.18 19.97 20.14 7,852 +0.17(+0.85%)
Nov 23, 2015 19.20 19.97 19.20 19.97 22,435 +0.77(+4.01%)
Nov 20, 2015 19.05 19.20 18.64 19.20 21,057 +0.20(+1.05%)
Nov 19, 2015 18.88 19.00 18.88 19.00 987 +0.29(+1.55%)
Nov 18, 2015 18.37 18.71 18.37 18.71 680 -0.09(-0.48%)
Nov 17, 2015 18.81 18.81 18.75 18.80 1,965 -0.13(-0.69%)
Nov 16, 2015 18.95 18.95 18.93 18.93 773 +0.18(+0.96%)
Nov 13, 2015 18.49 18.75 18.46 18.75 805 +0.35(+1.90%)
Nov 12, 2015 18.40 18.40 18.40 18.40 471 -0.10(-0.54%)
Nov 11, 2015 18.50 18.50 18.50 18.50 207 +0.27(+1.48%)
Nov 04, 2015 18.12 18.23 18.23 18.23 81 -0.39(-2.09%)
Nov 02, 2015 18.62 18.62 18.62 18.62 35 -0.28(-1.48%)
Oct 30, 2015 18.47 18.90 18.47 18.90 3,090 +0.28(+1.50%)
Oct 29, 2015 18.63 18.63 18.62 18.62 820 -0.29(-1.53%)
Oct 28, 2015 18.91 18.91 18.91 18.91 278 -0.28(-1.46%)
Oct 27, 2015 19.19 19.19 19.19 19.19 283 -0.01(-0.05%)
Oct 26, 2015 19.30 19.30 18.58 19.20 4,448 -0.05(-0.26%)
Oct 23, 2015 19.25 19.25 19.24 19.25 55,340 +0.05(+0.26%)
Oct 22, 2015 19.19 19.21 19.19 19.20 12,772 +0.00(+0.00%)
Oct 21, 2015 18.90 19.20 18.90 19.20 1,530 +0.24(+1.27%)
Oct 19, 2015 19.05 18.96 18.96 18.96 2 -0.21(-1.10%)
Oct 15, 2015 19.17 19.17 19.17 19.17 200 -0.03(-0.16%)
Oct 13, 2015 19.14 19.20 19.20 19.20 9 +0.37(+1.95%)
Oct 12, 2015 18.90 18.99 18.60 18.83 1,639 -0.20(-1.04%)
Oct 09, 2015 19.30 19.30 19.03 19.03 725 +0.70(+3.82%)
Oct 08, 2015 17.82 18.38 17.82 18.33 771 -0.05(-0.27%)
Oct 07, 2015 18.38 18.38 18.38 18.38 140 -0.62(-3.26%)
Oct 06, 2015 18.72 19.00 18.72 19.00 252 -0.07(-0.37%)
Oct 05, 2015 19.07 19.07 19.07 19.07 100 -0.07(-0.37%)
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.