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 26.97 26.97 26.97 0 +0.89(+3.41%)
Dec 29, 2016 24.85 26.80 24.85 26.08 12,013 +1.08(+4.32%)
Dec 28, 2016 26.13 26.13 24.54 25.00 11,346 -0.95(-3.66%)
Dec 27, 2016 24.59 26.66 24.59 25.95 11,116 +0.82(+3.26%)
Dec 23, 2016 25.13 25.13 25.13 0 +0.66(+2.70%)
Dec 22, 2016 24.93 25.00 24.41 24.47 6,761 -0.35(-1.41%)
Dec 21, 2016 24.62 25.00 24.59 24.82 13,386 -0.17(-0.68%)
Dec 20, 2016 24.09 24.99 24.09 24.99 8,511 +0.21(+0.85%)
Dec 19, 2016 24.72 24.91 24.28 24.78 17,055 +0.08(+0.32%)
Dec 16, 2016 24.44 24.71 24.31 24.70 24,387 +0.40(+1.65%)
Dec 15, 2016 23.93 24.44 23.50 24.30 13,016 +0.36(+1.50%)
Dec 14, 2016 24.00 24.03 23.74 23.94 4,349 +0.30(+1.27%)
Dec 13, 2016 22.84 23.96 20.85 23.64 9,754 +0.88(+3.87%)
Dec 12, 2016 23.72 24.15 22.21 22.76 14,375 -0.91(-3.84%)
Dec 09, 2016 23.63 24.17 23.44 23.67 7,992 +0.20(+0.85%)
Dec 08, 2016 22.20 23.57 22.20 23.47 29,723 +1.14(+5.11%)
Dec 07, 2016 22.50 22.50 22.31 22.33 6,598 -0.04(-0.18%)
Dec 06, 2016 22.35 22.50 22.11 22.37 6,669 +0.06(+0.27%)
Dec 05, 2016 22.32 22.50 21.87 22.31 6,028 -0.05(-0.22%)
Dec 02, 2016 22.48 22.68 21.94 22.36 8,457 -0.12(-0.53%)
Dec 01, 2016 22.55 23.23 21.90 22.48 10,823 -0.10(-0.44%)
Nov 30, 2016 22.45 23.44 22.16 22.58 7,484 +0.17(+0.76%)
Nov 29, 2016 23.07 23.07 22.02 22.41 6,434 -0.42(-1.84%)
Nov 28, 2016 22.63 23.45 21.86 22.83 10,025 +0.08(+0.35%)
Nov 25, 2016 22.16 22.75 22.16 22.75 865 -0.26(-1.13%)
Nov 23, 2016 23.01 23.01 23.01 0 -0.16(-0.69%)
Nov 22, 2016 22.76 23.45 22.29 23.17 6,907 +0.37(+1.62%)
Nov 21, 2016 23.12 23.13 22.79 22.80 14,962 -0.33(-1.43%)
Nov 18, 2016 22.74 23.25 22.29 23.13 6,616 +0.50(+2.21%)
Nov 17, 2016 21.50 22.91 21.50 22.63 12,185 +0.13(+0.58%)
Nov 16, 2016 22.04 22.50 21.94 22.50 5,296 +0.45(+2.04%)
Nov 15, 2016 21.67 22.29 20.76 22.05 18,187 +0.15(+0.68%)
Nov 14, 2016 22.36 22.36 20.98 21.90 11,075 -0.36(-1.62%)
Nov 11, 2016 21.76 22.40 21.62 22.26 23,689 +0.41(+1.88%)
Nov 10, 2016 20.95 21.85 20.49 21.85 12,253 +0.91(+4.35%)
Nov 09, 2016 20.35 20.94 20.35 20.94 17,913 +0.69(+3.41%)
Nov 08, 2016 20.16 20.32 20.16 20.25 7,668 +0.16(+0.80%)
Nov 07, 2016 20.11 20.18 20.02 20.09 3,363 +0.18(+0.90%)
Nov 04, 2016 20.00 20.00 19.82 19.91 5,103 +0.08(+0.40%)
Nov 03, 2016 19.84 19.91 19.73 19.83 7,666 +0.01(+0.05%)
Nov 02, 2016 19.72 20.00 19.71 19.82 6,700 -0.03(-0.15%)
Nov 01, 2016 19.70 19.85 19.63 19.85 7,724 +0.15(+0.76%)
Oct 31, 2016 19.69 19.85 19.69 19.70 5,125 +0.03(+0.15%)
Oct 28, 2016 19.75 19.75 19.56 19.67 3,515 -0.02(-0.10%)
Oct 27, 2016 19.76 19.76 19.65 19.69 12,763 +0.04(+0.20%)
Oct 26, 2016 19.80 19.85 19.65 19.65 14,546 -0.17(-0.86%)
Oct 25, 2016 19.80 20.35 19.80 19.82 14,097 +0.08(+0.41%)
Oct 24, 2016 20.25 20.26 19.59 19.74 31,728 -0.76(-3.71%)
Oct 21, 2016 19.93 20.50 19.93 20.50 2,227 -0.05(-0.24%)
Oct 20, 2016 20.55 20.55 20.55 20.55 21,336 -0.13(-0.63%)
Oct 19, 2016 20.50 20.68 20.50 20.68 4,938 +0.20(+0.98%)
Oct 18, 2016 20.09 20.49 20.09 20.48 6,685 +0.47(+2.35%)
Oct 17, 2016 19.80 20.07 19.80 20.01 4,639 +0.30(+1.52%)
Oct 14, 2016 19.81 20.19 19.60 19.71 5,610 -0.04(-0.20%)
Oct 13, 2016 19.91 19.91 19.75 19.75 1,838 -0.26(-1.30%)
Oct 12, 2016 20.01 20.01 20.01 20.01 232 -0.09(-0.45%)
Oct 11, 2016 20.10 20.10 20.10 20.10 1,574 -0.35(-1.71%)
Oct 10, 2016 20.56 20.56 20.45 20.45 1,417 +0.34(+1.69%)
Oct 07, 2016 20.31 20.31 20.11 20.11 1,107 -0.20(-0.98%)
Oct 06, 2016 19.86 20.34 19.80 20.31 7,524 +0.35(+1.75%)
Oct 05, 2016 19.73 20.14 19.67 19.96 8,837 +0.27(+1.37%)
Oct 04, 2016 19.76 19.89 19.57 19.69 11,864 +0.13(+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.