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 31, 2018 16.87 17.52 16.71 16.71 32,636 -0.19(-1.14%)
Dec 28, 2018 16.90 17.36 16.82 16.90 18,084 +0.00(+0.00%)
Dec 27, 2018 18.62 18.71 16.80 16.90 11,417 -1.83(-9.76%)
Dec 26, 2018 19.05 19.36 18.65 18.73 10,019 -0.32(-1.67%)
Dec 24, 2018 19.05 19.54 19.05 19.05 20,371 -0.11(-0.55%)
Dec 21, 2018 19.16 19.43 19.05 19.16 22,762 -0.09(-0.45%)
Dec 20, 2018 19.57 19.82 19.24 19.24 7,569 -0.30(-1.53%)
Dec 19, 2018 19.73 20.07 19.49 19.54 6,770 -0.06(-0.29%)
Dec 18, 2018 19.86 20.16 19.60 19.60 4,369 -0.01(-0.05%)
Dec 17, 2018 20.02 20.02 19.61 19.61 3,770 -0.06(-0.29%)
Dec 14, 2018 19.76 20.11 19.66 19.67 6,028 -0.15(-0.78%)
Dec 13, 2018 20.00 20.00 19.82 19.82 2,622 -0.05(-0.24%)
Dec 12, 2018 19.89 19.96 19.73 19.87 18,098 +0.13(+0.68%)
Dec 11, 2018 20.22 20.22 19.70 19.73 8,663 -0.44(-2.19%)
Dec 10, 2018 19.71 20.24 19.70 20.17 3,648 +0.12(+0.62%)
Dec 07, 2018 20.04 20.23 19.73 20.05 7,925 +0.10(+0.48%)
Dec 06, 2018 20.20 20.66 19.72 19.95 5,217 -0.45(-2.21%)
Dec 04, 2018 20.82 21.29 20.06 20.40 22,004 -0.45(-2.16%)
Dec 03, 2018 20.11 20.86 20.11 20.86 6,993 +0.34(+1.64%)
Nov 30, 2018 20.38 20.86 20.38 20.52 7,821 -0.34(-1.61%)
Nov 29, 2018 20.14 21.21 20.14 20.86 5,193 +0.66(+3.28%)
Nov 28, 2018 20.09 20.47 20.09 20.19 6,433 +0.13(+0.67%)
Nov 27, 2018 20.07 20.59 20.06 20.06 2,436 -0.12(-0.57%)
Nov 26, 2018 20.26 20.26 19.76 20.17 3,816 -0.06(-0.28%)
Nov 23, 2018 20.62 20.62 19.94 20.23 11,263 -0.49(-2.36%)
Nov 21, 2018 20.72 20.72 20.72 0 +0.92(+4.65%)
Nov 20, 2018 19.85 19.90 19.70 19.80 5,250 -0.05(-0.24%)
Nov 19, 2018 19.93 19.96 19.85 19.85 3,917 -0.09(-0.43%)
Nov 16, 2018 19.93 20.21 19.93 19.93 4,588 -0.01(-0.05%)
Nov 15, 2018 20.23 20.25 19.90 19.94 6,170 -0.11(-0.57%)
Nov 14, 2018 20.28 20.28 20.06 20.06 1,832 -0.03(-0.14%)
Nov 13, 2018 19.87 20.12 19.87 20.09 3,033 +0.24(+1.21%)
Nov 12, 2018 20.03 20.28 19.85 19.85 3,603 -0.01(-0.05%)
Nov 09, 2018 20.16 20.18 19.86 19.86 3,650 -0.38(-1.89%)
Nov 08, 2018 20.36 20.44 20.24 20.24 3,077 -0.27(-1.31%)
Nov 07, 2018 19.98 20.55 19.98 20.51 5,345 +0.46(+2.30%)
Nov 06, 2018 20.13 20.23 19.99 20.05 3,228 -0.03(-0.14%)
Nov 05, 2018 19.89 20.28 19.85 20.08 8,083 -0.23(-1.13%)
Nov 02, 2018 20.24 20.50 20.24 20.31 3,858 +0.12(+0.62%)
Nov 01, 2018 19.90 20.32 19.90 20.18 2,996 +0.23(+1.13%)
Oct 31, 2018 20.85 21.00 18.61 19.96 44,212 -1.13(-5.34%)
Oct 30, 2018 20.67 21.29 20.36 21.09 21,130 -0.07(-0.32%)
Oct 29, 2018 21.61 21.61 20.73 21.15 5,659 -0.25(-1.16%)
Oct 26, 2018 21.84 22.44 21.15 21.40 4,484 -0.62(-2.83%)
Oct 25, 2018 23.27 23.27 21.34 22.03 10,735 -0.93(-4.05%)
Oct 24, 2018 23.48 24.12 22.92 22.96 9,561 -0.64(-2.72%)
Oct 23, 2018 23.59 23.94 23.49 23.60 3,543 -0.06(-0.24%)
Oct 22, 2018 23.03 24.35 23.03 23.66 5,695 +0.60(+2.62%)
Oct 19, 2018 24.02 24.29 23.05 23.05 6,674 -1.06(-4.41%)
Oct 18, 2018 24.20 24.20 23.92 24.12 7,305 +0.10(+0.40%)
Oct 17, 2018 24.38 24.38 23.67 24.02 21,249 -0.38(-1.57%)
Oct 16, 2018 24.27 24.45 24.03 24.40 7,824 +0.28(+1.15%)
Oct 15, 2018 24.40 24.88 23.29 24.13 22,008 +0.15(+0.64%)
Oct 12, 2018 24.09 24.90 23.97 23.97 10,533 -0.19(-0.79%)
Oct 11, 2018 24.24 24.83 24.03 24.16 6,283 +0.09(+0.36%)
Oct 10, 2018 24.79 24.79 24.08 24.08 9,610 -0.48(-1.95%)
Oct 09, 2018 24.21 24.93 23.97 24.56 9,432 +0.61(+2.56%)
Oct 08, 2018 24.21 24.21 23.88 23.94 5,891 -0.04(-0.16%)
Oct 05, 2018 23.93 24.18 23.69 23.98 15,539 +0.03(+0.12%)
Oct 04, 2018 23.90 24.00 23.90 23.95 3,585 +0.07(+0.28%)
Oct 03, 2018 23.63 23.91 23.63 23.89 1,616 +0.35(+1.47%)
Oct 02, 2018 23.81 23.88 23.54 23.54 7,066 -0.35(-1.45%)
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.