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, 2020 17.01 18.70 17.01 18.04 9,767 +0.71(+4.11%)
Mar 30, 2020 16.71 17.55 16.02 17.33 6,538 +0.77(+4.65%)
Mar 27, 2020 15.60 16.56 15.60 16.56 3,384 +0.56(+3.47%)
Mar 26, 2020 14.90 16.58 14.90 16.00 13,321 +1.00(+6.70%)
Mar 25, 2020 14.49 15.52 13.83 15.00 22,283 +0.82(+5.78%)
Mar 24, 2020 13.21 16.09 13.21 14.18 9,955 +0.76(+5.67%)
Mar 23, 2020 14.71 15.40 13.23 13.42 5,254 -1.94(-12.63%)
Mar 20, 2020 13.94 15.82 13.94 15.36 8,203 +1.26(+8.92%)
Mar 19, 2020 15.11 15.88 13.73 14.10 45,413 -0.92(-6.10%)
Mar 18, 2020 14.73 16.07 14.63 15.02 65,611 +0.12(+0.79%)
Mar 17, 2020 15.01 15.11 14.74 14.90 13,200 +0.16(+1.06%)
Mar 16, 2020 16.25 16.25 14.53 14.74 26,894 -3.10(-17.38%)
Mar 13, 2020 18.36 19.55 17.84 17.84 8,306 +0.20(+1.10%)
Mar 12, 2020 19.15 19.68 17.65 17.65 9,839 -2.46(-12.22%)
Mar 11, 2020 20.48 20.81 20.06 20.11 25,631 -0.65(-3.15%)
Mar 10, 2020 21.91 21.91 20.27 20.76 10,930 +0.24(+1.19%)
Mar 09, 2020 21.94 21.94 20.29 20.52 110,184 -2.76(-11.86%)
Mar 06, 2020 23.56 23.79 23.28 23.28 15,177 -0.29(-1.24%)
Mar 05, 2020 23.61 24.07 22.70 23.57 100,964 -0.74(-3.05%)
Mar 04, 2020 24.03 24.31 24.02 24.31 10,184 +0.23(+0.97%)
Mar 03, 2020 23.94 24.23 23.34 24.08 15,651 -0.22(-0.92%)
Mar 02, 2020 24.07 24.30 24.02 24.30 3,857 +0.34(+1.42%)
Feb 28, 2020 24.50 24.54 23.59 23.96 31,468 -1.42(-5.59%)
Feb 27, 2020 25.43 25.43 25.28 25.38 105,640 -0.15(-0.57%)
Feb 26, 2020 25.96 25.96 25.50 25.53 19,092 -0.58(-2.23%)
Feb 25, 2020 25.90 26.11 25.53 26.11 8,341 -0.04(-0.15%)
Feb 24, 2020 25.29 26.18 25.29 26.15 3,107 +0.37(+1.43%)
Feb 21, 2020 26.00 26.23 25.77 25.78 29,822 -0.55(-2.10%)
Feb 20, 2020 25.77 26.33 25.72 26.33 11,909 +0.56(+2.19%)
Feb 19, 2020 25.65 25.77 25.53 25.77 7,157 +0.01(+0.04%)
Feb 18, 2020 25.46 25.77 25.40 25.76 9,669 -0.01(-0.04%)
Feb 14, 2020 25.77 25.77 25.77 606 +0.00(+0.00%)
Feb 13, 2020 25.45 25.77 25.45 25.77 3,284 -0.01(-0.04%)
Feb 12, 2020 25.28 26.05 25.23 25.78 5,654 +0.51(+2.00%)
Feb 11, 2020 25.28 25.28 25.11 25.27 2,481 +0.00(+0.00%)
Feb 10, 2020 25.04 25.27 25.04 25.27 2,559 +0.20(+0.81%)
Feb 07, 2020 24.92 25.07 24.89 25.07 6,170 +0.09(+0.35%)
Feb 06, 2020 25.58 25.65 24.81 24.98 3,666 +0.54(+2.23%)
Feb 05, 2020 24.30 24.44 24.19 24.44 4,832 -0.07(-0.28%)
Feb 04, 2020 24.65 24.65 23.81 24.50 24,690 +0.46(+1.90%)
Feb 03, 2020 24.50 25.04 24.04 24.05 5,407 -0.51(-2.06%)
Jan 31, 2020 24.60 25.09 24.31 24.55 4,422 +0.05(+0.20%)
Jan 30, 2020 24.91 24.91 24.49 24.50 1,158 -0.54(-2.17%)
Jan 29, 2020 25.15 25.24 24.99 25.05 9,656 +0.16(+0.63%)
Jan 28, 2020 25.13 25.18 24.88 24.89 4,981 +0.05(+0.20%)
Jan 27, 2020 24.89 25.43 24.84 24.84 8,353 -0.85(-3.29%)
Jan 24, 2020 25.96 25.96 24.32 25.69 17,585 -0.52(-1.97%)
Jan 23, 2020 26.06 26.29 25.82 26.21 15,925 +0.15(+0.56%)
Jan 22, 2020 26.24 26.35 26.00 26.06 6,007 +0.29(+1.13%)
Jan 21, 2020 25.99 26.22 25.77 25.77 6,252 -0.36(-1.38%)
Jan 17, 2020 25.87 26.13 25.25 26.13 8,844 -0.01(-0.04%)
Jan 16, 2020 26.13 26.25 25.54 26.14 3,537 -0.20(-0.76%)
Jan 15, 2020 25.92 26.44 25.86 26.34 3,709 +0.41(+1.59%)
Jan 14, 2020 25.76 26.14 25.46 25.92 8,370 +0.15(+0.57%)
Jan 13, 2020 25.66 25.78 25.25 25.78 11,621 +0.27(+1.07%)
Jan 10, 2020 24.81 25.51 24.60 25.51 4,113 +0.64(+2.58%)
Jan 09, 2020 24.80 24.94 24.42 24.86 5,164 +0.07(+0.27%)
Jan 08, 2020 24.42 24.80 24.42 24.80 3,982 +0.38(+1.55%)
Jan 07, 2020 24.73 24.81 24.35 24.42 24,627 -0.09(-0.35%)
Jan 06, 2020 24.41 24.50 24.19 24.50 2,094 +0.14(+0.60%)
Jan 03, 2020 24.59 24.75 24.26 24.36 7,609 -0.03(-0.12%)
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.