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, 2020 19.45 19.45 18.51 18.56 9,600 -0.90(-4.62%)
Jul 30, 2020 19.48 19.76 19.45 19.46 4,893 -0.45(-2.26%)
Jul 29, 2020 20.00 20.21 19.88 19.91 10,394 -0.29(-1.44%)
Jul 28, 2020 20.00 20.28 19.80 20.20 7,374 -0.10(-0.49%)
Jul 27, 2020 20.00 20.30 19.69 20.30 4,904 +0.77(+3.94%)
Jul 24, 2020 20.25 20.43 19.53 19.53 12,200 -0.63(-3.12%)
Jul 23, 2020 20.16 20.16 20.16 20.16 1,290 -0.19(-0.93%)
Jul 22, 2020 20.35 20.35 20.25 20.35 6,032 +0.03(+0.15%)
Jul 21, 2020 20.45 20.45 20.09 20.32 10,846 +0.46(+2.32%)
Jul 20, 2020 19.63 20.20 19.63 19.86 6,450 +0.26(+1.33%)
Jul 17, 2020 19.82 19.87 19.60 19.60 7,300 -0.24(-1.21%)
Jul 16, 2020 19.98 19.98 19.84 19.84 2,525 -0.30(-1.49%)
Jul 15, 2020 19.90 20.58 19.72 20.14 19,251 +0.49(+2.49%)
Jul 14, 2020 19.43 19.65 19.40 19.65 2,193 +0.55(+2.88%)
Jul 13, 2020 19.55 19.55 19.10 19.10 7,106 -0.47(-2.40%)
Jul 10, 2020 18.82 19.57 18.82 19.57 13,500 +0.90(+4.82%)
Jul 09, 2020 19.83 20.88 18.60 18.67 37,412 -1.33(-6.65%)
Jul 08, 2020 20.17 21.20 19.75 20.00 11,248 -0.45(-2.20%)
Jul 07, 2020 21.75 21.87 20.16 20.45 14,928 -0.92(-4.31%)
Jul 06, 2020 20.74 22.00 20.74 21.37 44,153 +0.45(+2.15%)
Jul 02, 2020 21.70 21.70 20.89 20.92 6,300 -0.63(-2.92%)
Jul 01, 2020 21.27 21.89 21.02 21.55 14,408 +0.62(+2.96%)
Jun 30, 2020 21.67 21.67 20.92 20.93 10,456 -0.77(-3.55%)
Jun 29, 2020 22.09 23.16 21.21 21.70 27,555 -0.38(-1.72%)
Jun 26, 2020 23.06 24.50 21.51 22.08 539,300 -1.42(-6.04%)
Jun 25, 2020 23.05 23.96 22.32 23.50 49,329 +0.60(+2.62%)
Jun 24, 2020 22.99 24.66 22.50 22.90 31,903 -0.10(-0.43%)
Jun 23, 2020 23.54 23.54 22.81 23.00 10,744 +0.20(+0.88%)
Jun 22, 2020 21.98 25.37 21.78 22.80 25,727 +0.29(+1.29%)
Jun 19, 2020 21.80 22.51 21.15 22.51 23,100 +0.87(+4.02%)
Jun 18, 2020 21.99 21.99 21.15 21.64 9,869 -0.36(-1.64%)
Jun 17, 2020 21.65 22.00 21.00 22.00 11,816 +0.61(+2.88%)
Jun 16, 2020 22.00 22.00 21.30 21.39 13,501 -0.40(-1.84%)
Jun 15, 2020 21.64 21.99 21.00 21.79 16,059 +0.00(+0.02%)
Jun 12, 2020 20.93 22.23 20.93 21.78 15,500 +1.28(+6.24%)
Jun 11, 2020 20.45 21.37 20.23 20.50 10,086 -0.92(-4.30%)
Jun 10, 2020 21.50 22.20 21.42 21.42 11,604 -0.33(-1.52%)
Jun 09, 2020 21.73 22.88 21.73 21.75 14,732 -0.35(-1.58%)
Jun 08, 2020 22.05 22.10 21.23 22.10 17,786 +0.15(+0.68%)
Jun 05, 2020 21.79 22.15 21.42 21.95 34,500 +0.29(+1.34%)
Jun 04, 2020 21.14 22.00 20.96 21.66 21,364 -0.34(-1.55%)
Jun 03, 2020 21.95 22.00 21.70 22.00 3,395 +0.29(+1.34%)
Jun 02, 2020 21.60 22.05 21.38 21.71 19,952 +0.16(+0.74%)
Jun 01, 2020 21.89 22.00 20.47 21.55 16,876 -0.20(-0.92%)
May 29, 2020 21.00 21.75 20.48 21.75 10,100 +0.50(+2.35%)
May 28, 2020 21.50 21.94 21.25 21.25 6,140 -0.70(-3.19%)
May 27, 2020 20.61 21.95 20.61 21.95 8,687 +0.28(+1.29%)
May 26, 2020 21.82 21.95 20.43 21.67 11,184 +0.17(+0.79%)
May 22, 2020 21.01 21.50 20.95 21.50 11,200 -0.07(-0.32%)
May 21, 2020 21.78 22.00 21.49 21.57 9,226 -1.20(-5.25%)
May 20, 2020 20.95 22.77 20.80 22.77 7,918 +1.80(+8.56%)
May 19, 2020 20.73 21.43 20.53 20.97 13,578 -0.12(-0.57%)
May 18, 2020 19.03 21.45 19.03 21.09 11,183 +2.54(+13.69%)
May 15, 2020 17.45 18.90 17.45 18.55 10,500 +1.15(+6.61%)
May 14, 2020 17.55 18.09 17.40 17.40 8,782 -0.40(-2.25%)
May 13, 2020 19.63 19.83 17.13 17.80 32,908 -2.40(-11.88%)
May 12, 2020 20.35 20.70 19.71 20.20 12,133 +0.33(+1.66%)
May 11, 2020 20.54 20.71 19.87 19.87 18,409 -0.84(-4.06%)
May 08, 2020 20.69 21.32 19.71 20.71 11,500 +0.02(+0.10%)
May 07, 2020 20.72 21.02 19.90 20.69 17,081 -0.29(-1.38%)
May 06, 2020 20.24 21.59 20.06 20.98 14,359 -0.02(-0.10%)
May 05, 2020 20.67 21.30 20.01 21.00 9,149 +0.01(+0.05%)
May 04, 2020 19.07 21.10 18.40 20.99 12,390 +1.69(+8.76%)
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.