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 29, 2018 27.86 27.86 27.86 0 +0.34(+1.25%)
Mar 28, 2018 26.85 27.62 26.85 27.51 3,669 +0.04(+0.14%)
Mar 27, 2018 27.64 27.82 27.34 27.48 3,966 -0.16(-0.59%)
Mar 26, 2018 27.48 27.87 27.22 27.64 5,617 +0.67(+2.48%)
Mar 23, 2018 27.72 27.72 26.97 26.97 10,186 -0.59(-2.15%)
Mar 22, 2018 27.99 27.99 27.56 27.56 11,083 -0.67(-2.36%)
Mar 21, 2018 28.61 28.66 27.82 28.23 6,420 -0.38(-1.33%)
Mar 20, 2018 28.85 28.85 28.61 28.61 3,444 -0.36(-1.25%)
Mar 19, 2018 28.82 29.07 28.82 28.97 2,856 -0.07(-0.23%)
Mar 16, 2018 29.06 29.09 28.62 29.04 22,022 -0.07(-0.23%)
Mar 15, 2018 29.33 29.33 28.72 29.11 5,689 -0.13(-0.46%)
Mar 14, 2018 29.08 29.33 29.00 29.24 9,400 +0.21(+0.72%)
Mar 13, 2018 29.27 30.06 28.62 29.03 5,939 -0.19(-0.65%)
Mar 12, 2018 28.91 29.28 28.91 29.22 4,534 +0.15(+0.52%)
Mar 09, 2018 28.61 29.17 28.51 29.07 17,775 +0.53(+1.87%)
Mar 08, 2018 28.43 28.61 28.43 28.53 11,017 +0.15(+0.54%)
Mar 07, 2018 28.50 28.54 28.35 28.38 9,109 -0.07(-0.23%)
Mar 06, 2018 28.30 28.45 27.99 28.45 6,489 +0.33(+1.18%)
Mar 05, 2018 27.40 28.12 27.36 28.12 11,678 +0.86(+3.14%)
Mar 02, 2018 26.64 27.59 26.50 27.26 21,936 +0.87(+3.28%)
Mar 01, 2018 25.69 26.73 25.32 26.39 20,758 +0.95(+3.74%)
Feb 28, 2018 25.85 26.29 25.42 25.44 8,217 -0.65(-2.48%)
Feb 27, 2018 26.01 26.18 25.79 26.09 8,783 +0.09(+0.33%)
Feb 26, 2018 25.93 26.28 25.80 26.00 8,438 -0.12(-0.47%)
Feb 23, 2018 26.14 26.14 25.85 26.13 2,651 +0.30(+1.18%)
Feb 22, 2018 26.41 26.41 25.82 25.82 6,285 -0.59(-2.23%)
Feb 21, 2018 25.84 26.41 25.84 26.41 4,205 +0.58(+2.25%)
Feb 20, 2018 26.76 25.78 25.83 10,376 -1.02(-3.79%)
Feb 16, 2018 26.85 26.85 26.85 0 -0.38(-1.40%)
Feb 15, 2018 26.38 27.54 26.38 27.23 2,336 +0.49(+1.85%)
Feb 14, 2018 26.35 27.40 26.35 26.74 4,823 +0.19(+0.72%)
Feb 13, 2018 26.55 27.21 26.31 26.55 2,365 -0.10(-0.39%)
Feb 12, 2018 26.95 27.93 26.08 26.65 4,845 +0.06(+0.21%)
Feb 09, 2018 25.86 27.08 25.78 26.59 9,337 +0.81(+3.14%)
Feb 08, 2018 26.26 26.29 25.78 25.78 7,214 -0.51(-1.95%)
Feb 07, 2018 26.64 26.64 26.17 26.30 3,913 -0.68(-2.50%)
Feb 06, 2018 26.15 28.40 26.15 26.97 7,311 +0.47(+1.76%)
Feb 05, 2018 27.42 27.42 26.47 26.51 5,806 -0.91(-3.33%)
Feb 02, 2018 27.20 27.79 27.20 27.42 6,560 +0.02(+0.07%)
Feb 01, 2018 27.21 27.41 27.07 27.40 5,659 +0.00(+0.00%)
Jan 31, 2018 27.35 27.58 27.35 27.40 5,196 -0.10(-0.38%)
Jan 30, 2018 27.89 27.93 27.05 27.51 8,232 -0.29(-1.06%)
Jan 29, 2018 28.62 28.62 27.80 27.80 5,389 -0.62(-2.18%)
Jan 26, 2018 27.81 28.45 27.13 28.42 16,891 +0.33(+1.19%)
Jan 25, 2018 28.89 28.89 28.08 28.09 6,073 -0.70(-2.45%)
Jan 24, 2018 28.19 29.35 28.19 28.79 7,146 +0.46(+1.61%)
Jan 23, 2018 27.85 29.00 27.85 28.33 6,563 -0.99(-3.37%)
Jan 22, 2018 28.88 29.36 28.31 29.32 18,979 -0.23(-0.77%)
Jan 19, 2018 29.40 30.16 28.54 29.55 14,327 -0.37(-1.24%)
Jan 18, 2018 29.73 30.16 29.73 29.92 8,603 +0.69(+2.34%)
Jan 17, 2018 30.73 32.09 27.73 29.24 25,998 -1.49(-4.86%)
Jan 16, 2018 29.45 32.12 29.45 30.73 45,355 +2.04(+7.10%)
Jan 12, 2018 28.70 28.70 28.70 0 +0.36(+1.28%)
Jan 11, 2018 28.64 28.72 28.31 28.33 98,943 +0.01(+0.03%)
Jan 10, 2018 28.33 28.33 6,186 +0.64(+2.30%)
Jan 09, 2018 28.22 28.22 27.64 27.69 3,659 -0.17(-0.61%)
Jan 08, 2018 27.69 28.28 27.57 27.86 3,241 +0.10(+0.38%)
Jan 05, 2018 27.66 28.26 27.66 27.75 11,697 +0.01(+0.03%)
Jan 04, 2018 27.60 27.93 27.60 27.74 2,189 +0.20(+0.73%)
Jan 03, 2018 28.03 28.16 27.18 27.55 15,698 -0.64(-2.26%)
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.