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 (%)
Feb 28, 2017 25.74 25.74 25.29 25.44 3,295 -0.33(-1.28%)
Feb 27, 2017 25.84 26.21 25.50 25.77 4,645 -0.16(-0.62%)
Feb 24, 2017 25.85 25.93 25.65 25.93 2,164 -0.07(-0.25%)
Feb 23, 2017 26.57 26.57 25.99 25.99 1,886 -0.21(-0.79%)
Feb 22, 2017 26.87 26.94 26.20 26.20 2,655 -0.59(-2.22%)
Feb 21, 2017 26.53 26.86 26.30 26.80 8,726 +0.38(+1.43%)
Feb 17, 2017 26.42 26.42 26.42 0 -0.10(-0.39%)
Feb 16, 2017 26.61 27.92 26.04 26.52 14,666 -0.11(-0.43%)
Feb 15, 2017 26.42 26.64 26.18 26.64 2,956 +0.28(+1.07%)
Feb 14, 2017 26.33 26.42 26.26 26.35 4,025 -0.08(-0.29%)
Feb 13, 2017 26.87 27.24 26.06 26.43 16,250 -0.10(-0.39%)
Feb 10, 2017 26.51 26.53 25.97 26.53 2,781 +0.21(+0.79%)
Feb 09, 2017 26.80 27.27 26.05 26.32 9,671 +0.09(+0.36%)
Feb 08, 2017 25.95 26.71 25.95 26.23 5,320 -0.14(-0.54%)
Feb 07, 2017 26.37 26.37 26.37 26.37 562 +0.12(+0.47%)
Feb 06, 2017 25.98 26.47 25.95 26.25 4,527 -0.17(-0.64%)
Feb 03, 2017 26.41 26.64 25.97 26.42 5,526 +0.01(+0.04%)
Feb 02, 2017 25.49 26.47 25.49 26.41 10,155 +0.91(+3.55%)
Feb 01, 2017 25.95 25.95 25.04 25.50 8,110 -0.25(-0.99%)
Jan 31, 2017 26.32 26.61 25.48 25.76 7,603 -0.09(-0.33%)
Jan 30, 2017 26.80 27.05 25.47 25.84 8,394 -1.08(-4.00%)
Jan 27, 2017 26.80 27.93 26.80 26.92 2,667 +0.15(+0.56%)
Jan 26, 2017 26.89 27.20 26.42 26.77 7,527 +0.35(+1.32%)
Jan 25, 2017 26.26 26.69 25.76 26.42 2,332 +0.17(+0.65%)
Jan 24, 2017 24.48 26.54 24.48 26.25 16,126 +1.74(+7.08%)
Jan 23, 2017 24.42 28.46 23.64 24.51 5,175 +0.18(+0.74%)
Jan 20, 2017 24.49 24.60 23.59 24.33 4,382 -0.16(-0.65%)
Jan 19, 2017 24.49 24.49 24.49 24.49 1,340 -0.25(-0.99%)
Jan 18, 2017 25.32 25.32 23.97 24.74 2,291 -0.68(-2.67%)
Jan 17, 2017 25.74 25.95 24.56 25.42 8,917 -0.42(-1.61%)
Jan 13, 2017 25.83 25.83 25.83 0 +0.99(+3.99%)
Jan 12, 2017 24.82 24.89 24.82 24.84 2,310 -0.06(-0.23%)
Jan 11, 2017 24.53 24.90 23.81 24.90 4,753 +0.50(+2.05%)
Jan 10, 2017 24.07 24.40 23.64 24.40 1,854 +0.50(+2.09%)
Jan 09, 2017 24.39 24.39 23.90 23.90 1,573 -0.11(-0.47%)
Jan 06, 2017 24.02 24.06 24.01 24.01 2,001 +0.03(+0.12%)
Jan 05, 2017 24.44 24.44 23.97 23.98 4,278 -0.51(-2.08%)
Jan 04, 2017 25.63 25.63 24.17 24.49 4,471 -0.32(-1.29%)
Jan 03, 2017 25.54 25.66 23.30 24.81 6,908 -0.63(-2.48%)
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%)
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.