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 (%)
Jun 30, 2017 23.96 23.96 22.55 22.75 6,958 -1.08(-4.53%)
Jun 29, 2017 23.95 24.15 23.70 23.83 8,331 -0.13(-0.55%)
Jun 28, 2017 23.70 24.64 23.46 23.96 6,187 +0.12(+0.52%)
Jun 27, 2017 24.04 24.39 23.65 23.84 4,112 -0.28(-1.18%)
Jun 26, 2017 23.68 24.62 23.00 24.12 8,638 +0.47(+2.00%)
Jun 23, 2017 23.17 23.70 22.48 23.65 133,538 +0.88(+3.87%)
Jun 22, 2017 23.57 23.57 22.51 22.77 1,014 +0.12(+0.54%)
Jun 21, 2017 22.56 23.05 22.56 22.64 3,054 +0.22(+0.97%)
Jun 20, 2017 22.75 22.75 22.43 22.43 3,052 -0.41(-1.79%)
Jun 19, 2017 22.18 22.83 22.18 22.83 2,080 -0.04(-0.17%)
Jun 16, 2017 22.74 23.10 22.40 22.87 14,018 -0.18(-0.78%)
Jun 15, 2017 23.35 23.40 22.77 23.05 7,728 -0.62(-2.60%)
Jun 14, 2017 23.49 23.86 23.49 23.67 4,343 +0.24(+1.01%)
Jun 13, 2017 23.11 23.69 22.84 23.43 6,274 +0.23(+0.98%)
Jun 12, 2017 22.26 23.42 22.26 23.20 5,336 +0.35(+1.53%)
Jun 09, 2017 22.84 23.08 22.49 22.85 9,665 -0.37(-1.59%)
Jun 08, 2017 23.70 23.70 22.45 23.22 2,990 +0.36(+1.58%)
Jun 07, 2017 22.51 23.41 22.50 22.86 3,844 -0.45(-1.91%)
Jun 06, 2017 23.12 23.31 23.02 23.31 2,154 +0.04(+0.16%)
Jun 05, 2017 23.35 23.51 23.27 23.27 2,375 -0.19(-0.81%)
Jun 02, 2017 23.53 23.53 23.26 23.46 3,911 +0.10(+0.45%)
Jun 01, 2017 23.64 23.64 23.36 23.36 3,989 -0.06(-0.24%)
May 31, 2017 23.65 24.02 23.26 23.41 5,831 -0.35(-1.47%)
May 30, 2017 23.83 23.88 23.64 23.76 11,833 -0.07(-0.28%)
May 26, 2017 23.71 24.12 23.71 23.83 5,484 +0.05(+0.20%)
May 25, 2017 23.25 23.78 23.25 23.78 7,377 +0.68(+2.95%)
May 24, 2017 23.03 23.56 23.03 23.10 1,258 +0.07(+0.29%)
May 23, 2017 21.96 23.31 21.84 23.03 15,189 +1.04(+4.73%)
May 22, 2017 21.85 22.21 21.51 21.99 13,394 +0.00(+0.00%)
May 19, 2017 22.08 22.46 21.49 21.99 12,016 -0.04(-0.17%)
May 18, 2017 22.41 23.39 21.79 22.03 7,762 -0.28(-1.27%)
May 17, 2017 23.23 23.23 22.30 22.32 3,342 -0.66(-2.88%)
May 16, 2017 23.34 23.36 22.76 22.98 6,131 -0.29(-1.26%)
May 15, 2017 23.64 23.64 23.17 23.27 4,946 -0.37(-1.56%)
May 12, 2017 23.09 24.29 23.09 23.64 4,030 +0.47(+2.04%)
May 11, 2017 23.36 23.36 22.94 23.17 2,312 -0.40(-1.69%)
May 10, 2017 23.67 23.80 23.41 23.56 8,600 -0.02(-0.08%)
May 09, 2017 23.67 24.15 23.58 23.58 4,763 -0.26(-1.07%)
May 08, 2017 23.78 24.62 23.78 23.84 6,204 -0.07(-0.28%)
May 05, 2017 23.87 24.19 23.87 23.90 10,329 +0.15(+0.64%)
May 04, 2017 23.83 23.83 23.67 23.75 5,078 -0.19(-0.79%)
May 03, 2017 24.02 24.79 23.94 23.94 12,397 -0.77(-3.10%)
May 02, 2017 24.16 25.22 24.16 24.71 13,453 +0.57(+2.35%)
May 01, 2017 25.57 25.58 24.02 24.14 9,380 -1.82(-6.99%)
Apr 28, 2017 26.00 26.00 25.51 25.96 6,171 +0.09(+0.37%)
Apr 27, 2017 26.48 26.86 25.47 25.86 15,462 -0.60(-2.25%)
Apr 26, 2017 26.00 26.66 26.00 26.46 12,371 +0.37(+1.41%)
Apr 25, 2017 26.21 28.34 25.94 26.09 13,021 +0.08(+0.29%)
Apr 24, 2017 26.75 27.58 24.91 26.01 41,983 -1.85(-6.65%)
Apr 21, 2017 27.92 28.46 27.62 27.87 17,144 -0.03(-0.10%)
Apr 20, 2017 28.08 28.86 27.44 27.89 11,741 -0.17(-0.61%)
Apr 19, 2017 27.73 28.89 27.61 28.06 13,515 +0.33(+1.19%)
Apr 18, 2017 27.87 28.78 27.00 27.73 44,780 -0.25(-0.88%)
Apr 17, 2017 28.30 29.20 27.60 27.98 38,639 +0.26(+0.96%)
Apr 13, 2017 28.04 28.36 26.50 27.71 39,496 -0.34(-1.21%)
Apr 12, 2017 29.01 29.25 27.75 28.05 19,628 -0.95(-3.29%)
Apr 11, 2017 30.15 30.54 28.41 29.01 23,089 -1.16(-3.85%)
Apr 10, 2017 30.47 31.04 29.24 30.17 27,484 -0.36(-1.18%)
Apr 07, 2017 29.71 31.09 29.61 30.53 36,520 +0.88(+2.97%)
Apr 06, 2017 28.11 29.84 26.85 29.65 42,289 +1.92(+6.92%)
Apr 05, 2017 30.48 30.48 27.56 27.73 16,733 -1.98(-6.65%)
Apr 04, 2017 28.65 31.97 28.65 29.71 34,203 +1.14(+4.01%)
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.