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 (%)
Mar 31, 2016 18.24 19.61 18.13 18.82 34,350 +0.06(+0.30%)
Mar 30, 2016 18.41 19.05 18.41 18.76 1,971 +0.22(+1.21%)
Mar 29, 2016 18.23 18.53 18.23 18.53 1,659 +0.40(+2.22%)
Mar 28, 2016 17.89 18.61 17.89 18.13 3,123 +0.10(+0.57%)
Mar 24, 2016 18.12 18.03 18.03 18.03 4,802 +0.07(+0.42%)
Mar 23, 2016 17.95 17.95 17.95 17.95 332 -0.04(-0.21%)
Mar 22, 2016 18.52 18.74 17.76 17.99 13,769 -0.16(-0.88%)
Mar 21, 2016 18.52 18.88 17.93 18.15 2,611 -0.82(-4.30%)
Mar 18, 2016 18.09 19.59 17.80 18.97 35,723 +0.78(+4.28%)
Mar 17, 2016 17.62 18.61 17.62 18.19 10,159 +0.39(+2.21%)
Mar 16, 2016 17.91 18.19 17.66 17.79 3,775 -0.01(-0.05%)
Mar 15, 2016 17.62 18.01 17.62 17.80 7,579 +0.09(+0.53%)
Mar 14, 2016 17.71 18.30 17.66 17.71 5,754 -0.09(-0.53%)
Mar 11, 2016 17.71 18.09 17.71 17.80 5,965 +0.07(+0.37%)
Mar 10, 2016 17.98 17.98 17.16 17.74 14,156 -0.16(-0.89%)
Mar 09, 2016 17.81 18.07 17.80 17.90 4,044 +0.19(+1.06%)
Mar 08, 2016 17.90 18.41 17.71 17.71 7,686 -0.19(-1.05%)
Mar 07, 2016 18.08 18.11 17.10 17.90 4,645 -0.37(-2.05%)
Mar 04, 2016 18.25 18.60 18.04 18.27 4,459 +0.23(+1.30%)
Mar 03, 2016 18.11 18.24 17.88 18.04 2,225 -0.12(-0.64%)
Mar 02, 2016 18.25 18.27 18.15 18.15 764 +0.01(+0.07%)
Mar 01, 2016 18.27 18.28 18.27 18.14 3,188 +0.03(+0.16%)
Feb 29, 2016 18.41 18.41 18.11 18.11 1,022 -0.30(-1.63%)
Feb 26, 2016 18.41 18.41 18.41 18.41 578 +0.25(+1.39%)
Feb 25, 2016 18.46 18.46 18.13 18.16 1,012 -0.29(-1.57%)
Feb 24, 2016 18.13 18.45 18.13 18.45 441 -0.04(-0.20%)
Feb 23, 2016 18.49 18.49 18.49 18.49 106 -0.02(-0.10%)
Feb 22, 2016 18.23 18.51 18.23 18.51 1,043 +0.19(+1.02%)
Feb 18, 2016 17.95 18.32 18.32 18.32 39 +0.25(+1.40%)
Feb 17, 2016 18.06 18.09 17.95 18.07 624 -1.37(-7.07%)
Feb 16, 2016 19.44 19.44 19.44 19.44 247 +1.36(+7.49%)
Feb 12, 2016 18.09 18.09 18.09 18.09 213 -0.42(-2.27%)
Feb 10, 2016 18.51 18.51 18.51 18.51 10 -0.66(-3.46%)
Feb 09, 2016 19.17 19.17 19.17 19.17 1,824 +0.00(+0.00%)
Feb 08, 2016 18.69 19.17 18.69 19.17 462 +0.76(+4.11%)
Feb 05, 2016 18.69 18.69 17.99 18.41 5,214 -1.10(-5.65%)
Feb 04, 2016 18.33 20.09 18.33 19.52 347 +1.03(+5.56%)
Feb 03, 2016 18.80 18.80 18.46 18.49 3,141 -1.60(-7.96%)
Feb 02, 2016 18.27 20.09 18.27 20.09 983 -0.29(-1.42%)
Feb 01, 2016 18.03 20.38 18.03 20.38 1,854 +2.51(+14.08%)
Jan 29, 2016 18.18 18.18 17.86 17.86 634 -0.33(-1.80%)
Jan 28, 2016 18.19 18.19 18.19 18.19 242 -0.13(-0.71%)
Jan 27, 2016 18.32 18.32 18.32 18.32 248 +0.03(+0.15%)
Jan 26, 2016 17.97 18.29 17.97 18.29 536 +0.40(+2.25%)
Jan 25, 2016 18.23 18.23 17.89 17.89 959 -0.43(-2.35%)
Jan 22, 2016 18.59 18.59 17.95 18.32 29,476 +0.11(+0.62%)
Jan 21, 2016 18.23 18.23 18.21 18.21 345 -0.01(-0.05%)
Jan 20, 2016 18.42 18.42 18.14 18.22 974 +0.19(+1.06%)
Jan 19, 2016 18.59 18.59 18.02 18.02 706 -0.41(-2.21%)
Jan 15, 2016 18.13 18.43 18.43 18.43 534 +0.38(+2.10%)
Jan 13, 2016 18.22 18.05 18.05 18.05 34 +0.28(+1.58%)
Jan 12, 2016 18.53 18.53 17.77 17.77 534 -0.30(-1.69%)
Jan 11, 2016 18.45 18.45 18.08 18.08 350 -0.43(-2.32%)
Jan 08, 2016 18.45 18.51 18.45 18.51 216 +0.74(+4.16%)
Jan 07, 2016 18.38 18.38 17.76 17.77 3,504 -0.22(-1.25%)
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.