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, 2017 27.70 27.88 27.01 27.48 16,854 +0.01(+0.03%)
Mar 30, 2017 27.94 28.23 27.14 27.47 23,768 -1.03(-3.62%)
Mar 29, 2017 27.87 28.79 27.87 28.50 4,910 +0.52(+1.86%)
Mar 28, 2017 27.34 27.99 27.18 27.98 4,946 +0.74(+2.71%)
Mar 27, 2017 26.76 27.32 26.76 27.24 5,693 +0.35(+1.30%)
Mar 24, 2017 32.53 32.53 26.41 26.89 7,546 -0.69(-2.50%)
Mar 23, 2017 29.08 29.08 27.18 27.58 8,293 -1.60(-5.48%)
Mar 22, 2017 29.69 30.73 28.82 29.18 12,944 -0.43(-1.47%)
Mar 21, 2017 30.66 30.66 28.23 29.61 7,633 -0.92(-3.00%)
Mar 20, 2017 31.04 31.56 30.53 30.53 7,632 -0.58(-1.85%)
Mar 17, 2017 29.60 31.25 28.38 31.11 97,380 +0.24(+0.77%)
Mar 16, 2017 33.47 33.94 30.26 30.87 69,062 -2.37(-7.14%)
Mar 15, 2017 32.15 33.66 31.14 33.25 12,476 +0.55(+1.68%)
Mar 14, 2017 33.35 33.35 30.59 32.70 21,599 -0.54(-1.62%)
Mar 13, 2017 29.63 33.55 29.63 33.24 20,374 +3.83(+13.02%)
Mar 10, 2017 27.52 31.20 25.77 29.41 24,558 +2.22(+8.17%)
Mar 09, 2017 27.40 27.85 26.30 27.18 7,189 +0.47(+1.77%)
Mar 08, 2017 26.32 27.33 26.32 26.71 14,386 +0.78(+2.99%)
Mar 07, 2017 26.09 26.30 25.94 25.94 7,889 -0.14(-0.54%)
Mar 06, 2017 25.38 26.32 25.36 26.08 8,888 +0.16(+0.62%)
Mar 03, 2017 25.92 25.92 25.92 25.92 861 +0.16(+0.62%)
Mar 02, 2017 25.90 25.90 25.47 25.76 4,436 -0.43(-1.66%)
Mar 01, 2017 25.81 26.29 25.81 26.19 1,634 +0.75(+2.97%)
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%)
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.