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 (%)
Jul 31, 2015 18.80 18.80 18.80 18.80 200 +0.91(+5.09%)
Jul 29, 2015 18.25 17.89 17.89 17.89 2,600 -0.33(-1.81%)
Jul 28, 2015 18.40 18.45 18.22 18.22 559 -0.02(-0.11%)
Jul 27, 2015 18.40 18.40 18.24 18.24 377 -0.04(-0.22%)
Jul 24, 2015 18.40 18.40 18.28 18.28 373 -0.45(-2.40%)
Jul 23, 2015 18.49 18.85 18.40 18.73 1,112 +0.64(+3.54%)
Jul 22, 2015 18.09 18.09 18.09 18.09 819 -0.26(-1.42%)
Jul 20, 2015 18.52 18.35 18.35 18.35 22 -0.53(-2.81%)
Jul 17, 2015 18.88 18.88 18.88 18.88 164 +0.73(+4.02%)
Jul 16, 2015 19.18 19.18 18.00 18.15 4,460 -0.85(-4.47%)
Jul 15, 2015 19.49 19.49 19.00 19.00 2,361 +0.73(+4.00%)
Jul 14, 2015 18.92 18.92 18.00 18.27 2,397 -0.19(-1.03%)
Jul 13, 2015 18.47 18.47 18.46 18.46 319 +0.89(+5.07%)
Jul 10, 2015 18.00 18.08 16.46 17.57 2,811 -0.61(-3.36%)
Jul 09, 2015 18.58 18.58 18.18 18.18 524 -0.56(-2.99%)
Jul 06, 2015 18.85 18.74 18.74 18.74 7 -0.15(-0.79%)
Jul 02, 2015 19.11 18.89 18.89 18.89 500 -0.11(-0.58%)
Jun 30, 2015 19.00 19.00 19.00 19.00 151 +0.00(+0.00%)
Jun 29, 2015 19.00 19.22 18.79 19.00 11,335 -0.38(-1.96%)
Jun 26, 2015 19.38 19.38 19.38 19.38 841 +0.64(+3.42%)
Jun 23, 2015 19.20 18.74 18.74 18.74 191 +0.09(+0.48%)
Jun 22, 2015 19.02 19.25 18.65 18.65 5,659 +0.49(+2.70%)
Jun 19, 2015 19.55 19.71 18.52 18.16 11,786 -1.36(-6.97%)
Jun 18, 2015 19.50 19.94 19.50 19.52 1,544 -0.42(-2.11%)
Jun 17, 2015 19.94 19.94 19.60 19.94 1,426 +0.00(+0.00%)
Jun 16, 2015 19.94 19.94 19.94 19.94 1,584 +0.00(+0.00%)
Jun 15, 2015 19.92 19.94 19.88 19.94 2,932 +0.33(+1.68%)
Jun 12, 2015 19.94 19.94 19.57 19.61 2,578 -0.24(-1.21%)
Jun 11, 2015 19.93 19.93 19.54 19.85 1,081 +0.24(+1.22%)
Jun 10, 2015 19.76 19.76 19.61 19.61 1,119 -0.02(-0.10%)
Jun 09, 2015 20.00 20.00 19.57 19.63 1,181 -0.31(-1.55%)
Jun 08, 2015 19.94 19.94 19.94 19.94 360 +0.44(+2.26%)
Jun 05, 2015 19.55 19.90 19.50 19.50 1,806 -0.40(-2.01%)
Jun 04, 2015 19.90 19.90 19.90 19.90 135 -0.05(-0.25%)
Jun 02, 2015 19.99 19.95 19.95 19.95 1,487 +0.21(+1.09%)
Jun 01, 2015 19.90 19.90 19.73 19.73 1,002 -0.12(-0.58%)
May 28, 2015 19.89 19.85 19.85 19.85 213 +0.26(+1.33%)
May 27, 2015 19.94 19.94 19.53 19.59 1,785 -0.31(-1.56%)
May 26, 2015 19.85 19.90 19.85 19.90 209 -0.04(-0.20%)
May 22, 2015 19.94 19.94 19.94 19.94 100 +0.00(+0.00%)
May 21, 2015 19.52 19.94 19.51 19.94 1,510 +0.04(+0.20%)
May 20, 2015 19.94 19.94 19.73 19.90 4,781 +0.00(+0.00%)
May 19, 2015 19.70 19.90 19.67 19.90 3,672 +0.15(+0.76%)
May 18, 2015 19.70 19.80 19.69 19.75 1,139 -0.05(-0.25%)
May 15, 2015 19.62 19.80 19.58 19.80 9,003 +0.06(+0.28%)
May 14, 2015 19.79 19.79 19.74 19.74 450 +0.01(+0.07%)
May 13, 2015 19.56 19.73 19.15 19.73 19,997 +0.22(+1.13%)
May 12, 2015 19.59 19.64 19.51 19.51 9,187 -0.15(-0.75%)
May 11, 2015 19.78 19.78 19.66 19.66 2,408 +0.06(+0.30%)
May 08, 2015 19.73 19.73 19.60 19.60 1,207 -0.13(-0.66%)
May 07, 2015 19.70 19.73 19.52 19.73 5,225 +0.01(+0.05%)
May 06, 2015 19.50 19.72 19.50 19.72 996 +0.22(+1.13%)
May 04, 2015 19.69 19.50 19.50 19.50 3,800 -0.13(-0.66%)
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.