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 31, 2020 18.77 19.02 18.77 18.88 11,404 -0.42(-2.18%)
Aug 28, 2020 18.94 19.30 18.93 19.30 2,044 +0.32(+1.70%)
Aug 27, 2020 19.06 19.06 18.98 18.98 2,447 +0.21(+1.09%)
Aug 26, 2020 18.59 18.77 18.59 18.77 2,803 -0.11(-0.57%)
Aug 25, 2020 18.88 18.88 18.88 18.88 719 +0.05(+0.26%)
Aug 24, 2020 19.14 19.14 18.57 18.83 4,307 +0.15(+0.79%)
Aug 21, 2020 19.08 19.08 18.66 18.68 6,031 -0.55(-2.85%)
Aug 20, 2020 18.52 19.23 18.52 19.23 3,403 +0.46(+2.45%)
Aug 19, 2020 18.56 18.95 18.56 18.77 2,751 +0.04(+0.21%)
Aug 18, 2020 18.92 19.15 18.72 18.73 3,465 -0.29(-1.54%)
Aug 17, 2020 17.76 19.37 17.76 19.03 4,033 -0.74(-3.76%)
Aug 14, 2020 19.23 19.80 19.23 19.77 7,768 +0.49(+2.54%)
Aug 13, 2020 19.54 19.54 19.10 19.28 2,921 -0.51(-2.57%)
Aug 12, 2020 19.45 19.79 19.45 19.79 8,916 +0.72(+3.80%)
Aug 11, 2020 18.85 19.40 18.68 19.07 5,547 -0.27(-1.42%)
Aug 10, 2020 18.64 19.56 18.64 19.34 6,446 +0.42(+2.22%)
Aug 07, 2020 18.45 19.02 18.13 18.92 3,577 +0.91(+5.05%)
Aug 06, 2020 18.10 18.20 17.86 18.01 5,438 -0.34(-1.87%)
Aug 05, 2020 19.06 19.06 18.35 18.35 10,274 -0.88(-4.58%)
Aug 04, 2020 18.58 19.23 18.56 19.23 5,025 +0.67(+3.64%)
Aug 03, 2020 18.43 18.67 18.39 18.56 5,284 +0.40(+2.21%)
Jul 31, 2020 19.03 19.03 18.11 18.16 9,813 -0.88(-4.62%)
Jul 30, 2020 19.06 19.33 19.03 19.04 5,001 -0.44(-2.26%)
Jul 29, 2020 19.57 19.77 19.44 19.48 10,625 -0.28(-1.44%)
Jul 28, 2020 19.57 19.84 19.37 19.76 7,537 -0.10(-0.49%)
Jul 27, 2020 19.57 19.86 19.26 19.86 5,013 +0.75(+3.94%)
Jul 24, 2020 19.81 19.99 19.11 19.11 12,471 -0.62(-3.13%)
Jul 23, 2020 19.72 19.72 19.72 19.72 1,318 -0.19(-0.93%)
Jul 22, 2020 19.91 19.91 19.81 19.91 6,166 +0.03(+0.15%)
Jul 21, 2020 20.00 20.00 19.65 19.88 11,087 +0.45(+2.32%)
Jul 20, 2020 19.20 19.76 19.20 19.43 6,593 +0.25(+1.33%)
Jul 17, 2020 19.39 19.44 19.17 19.17 7,462 -0.23(-1.21%)
Jul 16, 2020 19.55 19.55 19.41 19.41 2,581 -0.29(-1.49%)
Jul 15, 2020 19.47 20.13 19.29 19.70 19,679 +0.48(+2.49%)
Jul 14, 2020 19.01 19.22 18.98 19.22 2,241 +0.54(+2.88%)
Jul 13, 2020 19.12 19.12 18.68 18.68 7,263 -0.46(-2.40%)
Jul 10, 2020 18.41 19.14 18.41 19.14 13,800 +0.88(+4.82%)
Jul 09, 2020 19.40 20.42 18.20 18.26 38,243 -1.30(-6.65%)
Jul 08, 2020 19.73 20.74 19.32 19.57 11,498 -0.44(-2.20%)
Jul 07, 2020 21.28 21.39 19.72 20.01 15,259 -0.90(-4.31%)
Jul 06, 2020 20.29 21.52 20.29 20.91 45,134 +0.44(+2.15%)
Jul 02, 2020 21.23 21.23 20.44 20.46 6,440 -0.62(-2.92%)
Jul 01, 2020 20.81 21.41 20.56 21.08 14,728 +0.61(+2.96%)
Jun 30, 2020 21.20 21.20 20.46 20.47 10,688 -0.75(-3.55%)
Jun 29, 2020 21.61 22.66 20.75 21.23 28,167 -0.37(-1.72%)
Jun 26, 2020 22.56 23.97 21.04 21.60 551,290 -1.39(-6.04%)
Jun 25, 2020 22.55 23.44 21.83 22.99 50,425 +0.59(+2.62%)
Jun 24, 2020 22.49 24.13 22.01 22.40 32,612 -0.10(-0.44%)
Jun 23, 2020 23.03 23.03 22.31 22.50 10,982 +0.20(+0.88%)
Jun 22, 2020 21.50 24.82 21.31 22.30 26,298 +0.28(+1.29%)
Jun 19, 2020 21.33 22.02 20.69 22.02 23,613 +0.85(+4.02%)
Jun 18, 2020 21.51 21.51 20.69 21.17 10,088 -0.35(-1.64%)
Jun 17, 2020 21.18 21.52 20.54 21.52 12,078 +0.60(+2.88%)
Jun 16, 2020 21.52 21.52 20.84 20.92 13,801 -0.39(-1.84%)
Jun 15, 2020 21.17 21.51 20.55 21.31 16,416 +0.00(+0.02%)
Jun 12, 2020 20.47 21.75 20.47 21.31 15,844 +1.25(+6.24%)
Jun 11, 2020 20.01 20.91 19.79 20.05 10,310 -0.90(-4.30%)
Jun 10, 2020 21.03 21.72 20.95 20.95 11,861 -0.32(-1.52%)
Jun 09, 2020 21.26 22.38 21.26 21.28 15,059 -0.34(-1.58%)
Jun 08, 2020 21.57 21.62 20.77 21.62 18,181 +0.15(+0.68%)
Jun 05, 2020 21.32 21.67 20.96 21.47 35,267 +0.28(+1.34%)
Jun 04, 2020 20.68 21.52 20.50 21.19 21,838 -0.26(-1.23%)
Jun 03, 2020 21.40 21.45 21.16 21.45 3,481 +0.28(+1.34%)
Jun 02, 2020 21.06 21.50 20.85 21.17 20,460 +0.16(+0.74%)
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.