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 19.47 20.93 19.35 20.08 32,187 +0.06(+0.30%)
Mar 30, 2016 19.65 20.33 19.65 20.02 1,847 +0.24(+1.21%)
Mar 29, 2016 19.46 19.78 19.46 19.78 1,555 +0.43(+2.22%)
Mar 28, 2016 19.09 19.86 19.09 19.35 2,927 +0.11(+0.57%)
Mar 24, 2016 19.34 19.24 19.24 19.24 4,500 +0.08(+0.42%)
Mar 23, 2016 19.16 19.16 19.16 19.16 312 -0.04(-0.21%)
Mar 22, 2016 19.76 20.00 18.95 19.20 12,902 -0.17(-0.88%)
Mar 21, 2016 19.77 20.15 19.14 19.37 2,447 -0.87(-4.30%)
Mar 18, 2016 19.31 20.91 19.00 20.24 33,473 +0.83(+4.28%)
Mar 17, 2016 18.80 19.86 18.80 19.41 9,520 +0.42(+2.21%)
Mar 16, 2016 19.11 19.41 18.85 18.99 3,538 -0.01(-0.05%)
Mar 15, 2016 18.80 19.22 18.80 19.00 7,102 +0.10(+0.53%)
Mar 14, 2016 18.90 19.53 18.85 18.90 5,392 -0.10(-0.53%)
Mar 11, 2016 18.90 19.31 18.90 19.00 5,590 +0.07(+0.37%)
Mar 10, 2016 19.19 19.19 18.31 18.93 13,265 -0.17(-0.89%)
Mar 09, 2016 19.01 19.29 19.00 19.10 3,790 +0.20(+1.06%)
Mar 08, 2016 19.10 19.65 18.90 18.90 7,202 -0.20(-1.05%)
Mar 07, 2016 19.30 19.33 18.25 19.10 4,353 -0.40(-2.05%)
Mar 04, 2016 19.48 19.85 19.25 19.50 4,179 +0.25(+1.30%)
Mar 03, 2016 19.33 19.46 19.08 19.25 2,085 -0.12(-0.64%)
Mar 02, 2016 19.48 19.50 19.37 19.37 716 +0.01(+0.07%)
Mar 01, 2016 19.50 19.51 19.50 19.36 2,988 +0.03(+0.16%)
Feb 29, 2016 19.65 19.65 19.33 19.33 958 -0.32(-1.63%)
Feb 26, 2016 19.65 19.65 19.65 19.65 542 +0.27(+1.39%)
Feb 25, 2016 19.70 19.70 19.35 19.38 949 -0.31(-1.57%)
Feb 24, 2016 19.35 19.69 19.35 19.69 414 -0.09(-0.46%)
Feb 23, 2016 19.78 19.78 19.78 19.78 100 -0.02(-0.10%)
Feb 22, 2016 19.50 19.80 19.50 19.80 975 +0.20(+1.02%)
Feb 18, 2016 19.20 19.60 19.60 19.60 37 +0.27(+1.40%)
Feb 17, 2016 19.32 19.36 19.20 19.33 584 -1.47(-7.07%)
Feb 16, 2016 20.80 20.80 20.80 20.80 231 +1.45(+7.49%)
Feb 12, 2016 19.35 19.35 19.35 19.35 200 -0.45(-2.27%)
Feb 10, 2016 19.81 19.80 19.80 19.80 10 -0.71(-3.46%)
Feb 09, 2016 20.51 20.51 20.51 20.51 1,705 +0.00(+0.00%)
Feb 08, 2016 20.00 20.51 20.00 20.51 432 +0.81(+4.11%)
Feb 05, 2016 20.00 20.00 19.25 19.70 4,874 -1.18(-5.65%)
Feb 04, 2016 19.61 21.49 19.61 20.88 325 +1.10(+5.56%)
Feb 03, 2016 20.11 20.11 19.75 19.78 2,936 -1.71(-7.96%)
Feb 02, 2016 19.55 21.49 19.55 21.49 919 -0.31(-1.42%)
Feb 01, 2016 19.29 21.80 19.29 21.80 1,733 +2.69(+14.08%)
Jan 29, 2016 19.45 19.45 19.11 19.11 593 -0.35(-1.80%)
Jan 28, 2016 19.46 19.46 19.46 19.46 227 -0.14(-0.71%)
Jan 27, 2016 19.60 19.60 19.60 19.60 232 +0.03(+0.15%)
Jan 26, 2016 19.23 19.57 19.23 19.57 501 +0.43(+2.25%)
Jan 25, 2016 19.50 19.50 19.14 19.14 897 -0.46(-2.35%)
Jan 22, 2016 19.89 19.89 19.20 19.60 27,550 +0.12(+0.62%)
Jan 21, 2016 19.50 19.50 19.48 19.48 323 -0.01(-0.05%)
Jan 20, 2016 19.71 19.71 19.41 19.49 911 +0.20(+1.06%)
Jan 19, 2016 19.89 19.89 19.29 19.29 660 -0.43(-2.21%)
Jan 15, 2016 19.40 19.72 19.72 19.72 500 +0.40(+2.10%)
Jan 13, 2016 19.49 19.32 19.32 19.32 32 +0.30(+1.58%)
Jan 12, 2016 19.83 19.83 19.01 19.01 500 -0.33(-1.69%)
Jan 11, 2016 19.74 19.74 19.34 19.34 328 -0.46(-2.32%)
Jan 08, 2016 19.74 19.80 19.74 19.80 202 +0.79(+4.16%)
Jan 07, 2016 19.66 19.66 19.00 19.01 3,275 -0.24(-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.