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 17.44 19.18 17.44 18.50 9,525 +0.73(+4.11%)
Mar 30, 2020 17.14 18.00 16.43 17.77 6,376 +0.79(+4.65%)
Mar 27, 2020 16.00 16.98 16.00 16.98 3,300 +0.57(+3.47%)
Mar 26, 2020 15.28 17.00 15.28 16.41 12,990 +1.03(+6.70%)
Mar 25, 2020 14.86 15.91 14.18 15.38 21,729 +0.84(+5.78%)
Mar 24, 2020 13.55 16.50 13.55 14.54 9,708 +0.78(+5.67%)
Mar 23, 2020 15.08 15.79 13.57 13.76 5,124 -1.99(-12.63%)
Mar 20, 2020 14.30 16.22 14.30 15.75 8,000 +1.29(+8.92%)
Mar 19, 2020 15.50 16.29 14.08 14.46 44,284 -0.94(-6.10%)
Mar 18, 2020 15.11 16.48 15.00 15.40 63,980 +0.12(+0.79%)
Mar 17, 2020 15.39 15.49 15.12 15.28 12,872 +0.16(+1.06%)
Mar 16, 2020 16.66 16.66 14.90 15.12 26,226 -3.18(-17.38%)
Mar 13, 2020 18.83 20.05 18.30 18.30 8,100 +0.20(+1.10%)
Mar 12, 2020 19.64 20.18 18.10 18.10 9,595 -2.52(-12.22%)
Mar 11, 2020 21.00 21.34 20.57 20.62 24,994 -0.67(-3.15%)
Mar 10, 2020 22.47 22.47 20.79 21.29 10,659 +0.25(+1.19%)
Mar 09, 2020 22.50 22.50 20.81 21.04 107,445 -2.83(-11.86%)
Mar 06, 2020 24.16 24.40 23.87 23.87 14,800 -0.30(-1.24%)
Mar 05, 2020 24.21 24.68 23.28 24.17 98,454 -0.83(-3.32%)
Mar 04, 2020 24.71 25.00 24.70 25.00 9,903 +0.24(+0.97%)
Mar 03, 2020 24.62 24.92 24.00 24.76 15,220 -0.23(-0.92%)
Mar 02, 2020 24.75 24.99 24.70 24.99 3,751 +0.35(+1.42%)
Feb 28, 2020 25.20 25.24 24.25 24.64 30,600 -1.46(-5.59%)
Feb 27, 2020 26.15 26.15 26.00 26.10 102,726 -0.15(-0.57%)
Feb 26, 2020 26.69 26.69 26.22 26.25 18,566 -0.60(-2.23%)
Feb 25, 2020 26.64 26.85 26.25 26.85 8,111 -0.04(-0.15%)
Feb 24, 2020 26.01 26.92 26.01 26.89 3,022 +0.38(+1.43%)
Feb 21, 2020 26.74 26.98 26.50 26.51 29,000 -0.57(-2.10%)
Feb 20, 2020 26.50 27.08 26.45 27.08 11,581 +0.58(+2.19%)
Feb 19, 2020 26.38 26.50 26.25 26.50 6,960 +0.01(+0.04%)
Feb 18, 2020 26.18 26.50 26.12 26.49 9,403 -0.01(-0.04%)
Feb 14, 2020 26.50 26.50 26.50 590 +0.00(+0.00%)
Feb 13, 2020 26.17 26.50 26.17 26.50 3,194 -0.01(-0.04%)
Feb 12, 2020 26.00 26.79 25.95 26.51 5,498 +0.52(+2.00%)
Feb 11, 2020 26.00 26.00 25.83 25.99 2,413 +0.00(+0.00%)
Feb 10, 2020 25.75 25.99 25.75 25.99 2,489 +0.21(+0.81%)
Feb 07, 2020 25.63 25.78 25.60 25.78 6,000 +0.09(+0.35%)
Feb 06, 2020 26.31 26.38 25.51 25.69 3,565 +0.56(+2.23%)
Feb 05, 2020 24.99 25.13 24.88 25.13 4,699 -0.07(-0.28%)
Feb 04, 2020 25.35 25.35 24.49 25.20 24,009 +0.47(+1.90%)
Feb 03, 2020 25.20 25.75 24.72 24.73 5,258 -0.52(-2.06%)
Jan 31, 2020 25.30 25.80 25.00 25.25 4,300 +0.05(+0.20%)
Jan 30, 2020 25.62 25.62 25.19 25.20 1,127 -0.56(-2.17%)
Jan 29, 2020 25.86 25.96 25.70 25.76 9,390 +0.16(+0.63%)
Jan 28, 2020 25.84 25.89 25.59 25.60 4,844 +0.05(+0.20%)
Jan 27, 2020 25.60 26.15 25.55 25.55 8,123 -0.87(-3.29%)
Jan 24, 2020 26.70 26.70 25.01 26.42 17,100 -0.53(-1.97%)
Jan 23, 2020 26.80 27.04 26.55 26.95 15,486 +0.15(+0.56%)
Jan 22, 2020 26.98 27.10 26.74 26.80 5,842 +0.30(+1.13%)
Jan 21, 2020 26.73 26.96 26.50 26.50 6,080 -0.37(-1.38%)
Jan 17, 2020 26.60 26.87 25.97 26.87 8,600 -0.01(-0.04%)
Jan 16, 2020 26.87 27.00 26.26 26.88 3,440 -0.21(-0.76%)
Jan 15, 2020 26.66 27.19 26.59 27.09 3,607 +0.43(+1.59%)
Jan 14, 2020 26.49 26.88 26.18 26.66 8,140 +0.15(+0.57%)
Jan 13, 2020 26.39 26.51 25.96 26.51 11,301 +0.28(+1.07%)
Jan 10, 2020 25.51 26.23 25.30 26.23 4,000 +0.66(+2.58%)
Jan 09, 2020 25.50 25.65 25.11 25.57 5,022 +0.07(+0.27%)
Jan 08, 2020 25.11 25.50 25.11 25.50 3,873 +0.39(+1.55%)
Jan 07, 2020 25.43 25.51 25.05 25.11 23,948 -0.09(-0.35%)
Jan 06, 2020 25.10 25.20 24.88 25.20 2,037 +0.15(+0.60%)
Jan 03, 2020 25.29 25.45 24.95 25.05 7,400 -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.