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 (%)
Aug 30, 2019 16.69 16.74 16.69 16.74 1,860 +0.10(+0.58%)
Aug 29, 2019 16.60 16.74 16.51 16.64 3,939 +0.06(+0.35%)
Aug 28, 2019 16.42 16.77 16.42 16.59 4,578 +0.28(+1.72%)
Aug 27, 2019 16.45 16.45 16.30 16.30 4,395 +0.05(+0.30%)
Aug 26, 2019 16.69 16.69 16.26 16.26 9,138 -0.23(-1.41%)
Aug 23, 2019 16.72 16.72 16.49 16.49 5,063 -0.15(-0.93%)
Aug 22, 2019 16.73 16.83 16.64 16.64 2,429 -0.08(-0.46%)
Aug 21, 2019 16.83 16.83 16.64 16.72 3,252 -0.04(-0.26%)
Aug 20, 2019 16.68 16.84 16.68 16.76 3,780 +0.07(+0.43%)
Aug 19, 2019 16.80 16.93 16.69 16.69 8,032 -0.10(-0.58%)
Aug 16, 2019 16.85 16.85 16.66 16.79 1,446 +0.13(+0.75%)
Aug 15, 2019 16.89 16.89 16.64 16.66 2,276 -0.22(-1.32%)
Aug 14, 2019 16.95 17.04 16.64 16.89 7,028 -0.34(-1.97%)
Aug 13, 2019 16.99 17.34 16.99 17.22 1,183 -0.10(-0.57%)
Aug 12, 2019 17.32 17.32 17.32 17.32 287 +0.01(+0.07%)
Aug 09, 2019 17.42 17.42 17.15 17.31 2,170 +0.08(+0.45%)
Aug 08, 2019 17.22 17.47 17.22 17.23 5,873 +0.15(+0.91%)
Aug 07, 2019 17.62 17.76 17.08 17.08 991 +0.02(+0.14%)
Aug 06, 2019 16.99 17.35 16.93 17.05 5,197 +0.12(+0.71%)
Aug 05, 2019 17.09 17.09 16.90 16.93 1,816 -0.63(-3.58%)
Aug 02, 2019 17.29 17.69 17.21 17.56 10,954 +0.37(+2.14%)
Aug 01, 2019 17.66 17.66 17.19 17.19 3,053 -0.09(-0.50%)
Jul 31, 2019 17.59 17.89 17.28 17.28 9,129 -0.64(-3.56%)
Jul 30, 2019 17.24 17.92 17.23 17.92 16,130 +0.46(+2.66%)
Jul 29, 2019 17.43 17.67 17.42 17.46 8,968 +0.02(+0.11%)
Jul 26, 2019 17.47 17.64 17.43 17.44 17,155 -0.08(-0.44%)
Jul 25, 2019 17.45 17.57 17.28 17.51 6,314 -0.08(-0.47%)
Jul 24, 2019 17.59 17.79 17.52 17.60 10,386 -0.11(-0.63%)
Jul 23, 2019 17.22 17.91 17.18 17.71 28,349 +0.53(+3.10%)
Jul 22, 2019 16.93 17.32 16.93 17.18 7,825 +0.32(+1.89%)
Jul 19, 2019 16.67 16.98 16.65 16.86 26,972 +0.33(+1.99%)
Jul 18, 2019 17.39 17.39 16.53 16.53 20,690 +0.04(+0.23%)
Jul 17, 2019 16.83 17.08 16.49 16.49 18,205 -0.49(-2.91%)
Jul 16, 2019 17.18 17.35 16.98 16.98 6,200 -0.15(-0.85%)
Jul 15, 2019 16.93 17.15 16.93 17.13 2,927 +0.19(+1.14%)
Jul 12, 2019 16.94 17.23 16.93 16.93 13,848 +0.00(+0.00%)
Jul 11, 2019 17.16 17.16 16.80 16.93 4,880 -0.05(-0.28%)
Jul 10, 2019 16.94 17.31 16.93 16.98 7,441 +0.00(+0.00%)
Jul 09, 2019 17.00 17.08 16.93 16.98 10,846 +0.05(+0.29%)
Jul 08, 2019 16.95 17.07 16.89 16.93 7,864 -0.02(-0.11%)
Jul 05, 2019 17.23 17.23 16.79 16.95 7,647 -0.09(-0.51%)
Jul 03, 2019 17.04 17.04 16.79 17.04 1,963 +0.19(+1.15%)
Jul 02, 2019 16.86 17.18 16.77 16.85 9,063 +0.01(+0.06%)
Jul 01, 2019 16.68 17.04 16.68 16.84 25,647 +0.30(+1.81%)
Jun 28, 2019 16.60 16.69 16.38 16.54 603,841 +0.16(+1.00%)
Jun 27, 2019 16.45 16.59 16.35 16.37 44,167 +0.11(+0.65%)
Jun 26, 2019 16.89 16.89 16.27 16.27 39,450 -0.43(-2.55%)
Jun 25, 2019 16.55 17.07 16.55 16.69 20,160 +0.05(+0.29%)
Jun 24, 2019 17.13 17.13 16.59 16.64 21,188 -0.66(-3.80%)
Jun 21, 2019 16.42 17.30 16.42 17.30 32,140 +0.64(+3.83%)
Jun 20, 2019 16.52 16.66 16.37 16.66 13,445 +0.08(+0.47%)
Jun 19, 2019 16.73 16.92 16.45 16.59 14,131 -0.03(-0.17%)
Jun 18, 2019 16.23 16.66 16.23 16.61 15,891 +0.37(+2.26%)
Jun 17, 2019 17.02 17.17 15.99 16.25 22,465 -0.76(-4.49%)
Jun 14, 2019 17.18 17.21 16.71 17.01 18,808 -0.17(-1.01%)
Jun 13, 2019 17.13 17.42 16.87 17.19 26,826 -0.01(-0.06%)
Jun 12, 2019 17.43 17.79 17.03 17.19 21,125 -0.28(-1.61%)
Jun 11, 2019 17.16 18.14 17.02 17.48 20,569 +0.30(+1.75%)
Jun 10, 2019 16.40 17.42 16.34 17.18 21,251 +0.97(+5.97%)
Jun 07, 2019 16.47 16.58 16.21 16.21 18,291 -0.34(-2.05%)
Jun 06, 2019 16.80 16.96 16.46 16.55 7,719 -0.26(-1.55%)
Jun 05, 2019 16.92 16.94 16.69 16.81 10,100 -0.01(-0.06%)
Jun 04, 2019 16.81 16.95 16.69 16.82 19,843 +0.08(+0.46%)
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.