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, 2018 25.07 25.29 24.98 25.28 6,534 +0.32(+1.26%)
Jul 30, 2018 24.48 25.18 24.48 24.97 5,406 +0.49(+1.99%)
Jul 27, 2018 24.51 24.77 24.48 24.48 8,262 -0.10(-0.39%)
Jul 26, 2018 24.55 24.71 24.48 24.57 7,323 +0.07(+0.27%)
Jul 25, 2018 24.85 24.85 24.44 24.51 8,492 -0.47(-1.88%)
Jul 24, 2018 25.18 25.18 24.82 24.98 3,828 -0.09(-0.34%)
Jul 23, 2018 25.05 25.30 24.92 25.06 5,326 -0.26(-1.02%)
Jul 20, 2018 24.96 25.32 24.72 25.32 6,712 +0.24(+0.95%)
Jul 19, 2018 25.12 25.57 24.96 25.08 3,378 +0.47(+1.90%)
Jul 18, 2018 25.60 25.60 24.54 24.61 3,394 -0.79(-3.12%)
Jul 17, 2018 25.61 25.61 25.14 25.41 5,022 -0.11(-0.45%)
Jul 16, 2018 25.66 25.66 25.32 25.52 3,996 +0.05(+0.19%)
Jul 13, 2018 25.48 25.99 25.46 25.47 3,335 -0.23(-0.89%)
Jul 12, 2018 25.45 26.22 25.39 25.70 2,827 -0.12(-0.48%)
Jul 11, 2018 25.83 25.83 25.83 25.83 930 -0.80(-3.02%)
Jul 10, 2018 26.79 26.92 26.18 26.63 3,612 +0.03(+0.11%)
Jul 09, 2018 26.51 26.88 26.41 26.60 3,449 -0.33(-1.24%)
Jul 06, 2018 26.69 26.94 26.69 26.94 2,945 +0.17(+0.64%)
Jul 05, 2018 26.92 26.95 26.71 26.76 4,603 -0.11(-0.43%)
Jul 03, 2018 26.88 26.88 26.88 0 +0.30(+1.12%)
Jul 02, 2018 25.83 26.96 25.83 26.58 9,615 +0.29(+1.09%)
Jun 29, 2018 26.69 26.76 26.22 26.29 5,624 -0.20(-0.76%)
Jun 28, 2018 26.73 26.73 24.59 26.50 9,701 -0.11(-0.40%)
Jun 27, 2018 27.02 27.02 26.54 26.60 5,816 -0.51(-1.87%)
Jun 26, 2018 27.30 27.60 26.91 27.11 5,435 -0.44(-1.60%)
Jun 25, 2018 26.93 27.70 26.58 27.55 13,355 +0.29(+1.05%)
Jun 22, 2018 27.07 27.58 27.07 27.26 67,713 +0.04(+0.14%)
Jun 21, 2018 26.81 27.30 26.81 27.22 13,802 +0.28(+1.03%)
Jun 20, 2018 26.23 27.21 26.23 26.95 7,882 +0.36(+1.37%)
Jun 19, 2018 25.82 26.97 25.60 26.58 4,898 +0.60(+2.32%)
Jun 18, 2018 25.46 25.98 25.46 25.98 7,002 +0.55(+2.18%)
Jun 15, 2018 25.57 25.42 25.42 7,606 +0.00(+0.00%)
Jun 14, 2018 25.41 25.58 25.33 25.42 3,935 -0.14(-0.56%)
Jun 13, 2018 24.95 25.58 24.89 25.57 3,942 +0.58(+2.33%)
Jun 12, 2018 25.24 25.62 24.80 24.98 14,661 +0.12(+0.50%)
Jun 11, 2018 25.09 25.33 24.85 24.86 7,133 -0.35(-1.40%)
Jun 08, 2018 25.61 25.63 25.13 25.21 6,268 -0.16(-0.64%)
Jun 07, 2018 25.82 25.82 24.75 25.38 13,841 -0.46(-1.78%)
Jun 06, 2018 26.09 26.09 25.83 25.84 27,771 -0.41(-1.56%)
Jun 05, 2018 26.28 26.31 26.11 26.25 9,889 -0.11(-0.43%)
Jun 04, 2018 26.27 26.47 26.27 26.36 4,698 -0.09(-0.32%)
Jun 01, 2018 26.23 26.47 26.23 26.45 6,499 +0.15(+0.58%)
May 31, 2018 26.47 26.51 26.28 26.29 5,330 -0.37(-1.39%)
May 30, 2018 26.37 26.70 26.37 26.67 5,419 +0.10(+0.39%)
May 29, 2018 26.65 26.65 26.50 26.56 5,146 -0.14(-0.54%)
May 25, 2018 26.70 26.70 26.70 0 +0.01(+0.04%)
May 24, 2018 26.70 26.70 26.68 26.69 5,889 +0.07(+0.25%)
May 23, 2018 26.70 26.70 26.63 26.63 4,098 +0.10(+0.40%)
May 22, 2018 26.51 26.66 26.51 26.52 10,378 +0.03(+0.11%)
May 21, 2018 26.56 26.64 26.47 26.49 11,978 +0.03(+0.11%)
May 18, 2018 26.67 26.67 26.47 26.47 7,067 -0.16(-0.61%)
May 17, 2018 26.67 26.67 26.56 26.63 3,578 +0.01(+0.04%)
May 16, 2018 26.64 26.70 26.61 26.62 12,357 +0.00(+0.00%)
May 15, 2018 26.42 26.69 26.40 26.62 3,123 +0.17(+0.65%)
May 14, 2018 26.70 26.70 26.45 26.45 2,340 -0.26(-0.96%)
May 11, 2018 26.70 26.70 26.41 26.70 4,338 +0.00(+0.00%)
May 10, 2018 26.64 26.70 26.60 26.70 4,551 +0.10(+0.36%)
May 09, 2018 26.60 26.70 26.55 26.61 5,312 -0.12(-0.46%)
May 08, 2018 26.70 26.80 26.64 26.73 15,169 +0.16(+0.61%)
May 07, 2018 26.57 26.69 26.57 26.57 3,248 -0.13(-0.50%)
May 04, 2018 26.60 26.70 26.46 26.70 2,202 +0.06(+0.21%)
May 03, 2018 26.71 26.71 26.37 26.65 1,491 -0.01(-0.04%)
May 02, 2018 26.85 26.85 26.66 26.66 1,936 -0.41(-1.52%)
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.