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, 2016 19.77 19.94 19.58 19.77 32,743 +0.05(+0.24%)
Aug 30, 2016 19.71 19.79 19.64 19.72 166,262 +0.08(+0.38%)
Aug 29, 2016 19.63 19.72 19.28 19.65 6,827 +0.30(+1.55%)
Aug 26, 2016 19.16 19.66 19.16 19.35 2,397 -0.25(-1.29%)
Aug 25, 2016 19.60 19.60 19.60 19.60 296 +0.36(+1.85%)
Aug 24, 2016 19.22 19.64 19.22 19.24 2,241 -0.01(-0.05%)
Aug 23, 2016 19.06 19.25 19.06 19.25 1,813 +0.36(+1.89%)
Aug 22, 2016 18.99 18.99 18.75 18.90 5,356 +0.16(+0.85%)
Aug 19, 2016 19.33 19.33 18.60 18.74 10,241 -0.61(-3.16%)
Aug 18, 2016 18.80 19.35 18.80 19.35 2,051 +0.16(+0.83%)
Aug 17, 2016 18.58 19.19 18.58 19.19 810 -0.06(-0.29%)
Aug 16, 2016 18.69 19.46 18.60 19.24 4,411 +0.27(+1.44%)
Aug 15, 2016 18.84 19.15 18.79 18.97 6,263 +0.04(+0.20%)
Aug 12, 2016 18.78 18.93 18.78 18.93 1,033 +0.16(+0.85%)
Aug 11, 2016 18.78 18.78 18.59 18.77 4,539 -0.24(-1.28%)
Aug 10, 2016 19.37 19.37 19.02 19.02 894 -0.26(-1.36%)
Aug 09, 2016 19.06 19.65 19.02 19.28 2,541 +0.33(+1.73%)
Aug 08, 2016 19.08 19.09 18.93 18.95 5,957 -0.15(-0.79%)
Aug 05, 2016 19.09 19.38 18.88 19.10 18,438 +0.08(+0.40%)
Aug 04, 2016 19.68 19.68 18.98 19.03 5,283 -0.35(-1.79%)
Aug 03, 2016 19.01 19.37 18.94 19.37 1,088 -0.08(-0.43%)
Aug 02, 2016 20.06 20.06 19.32 19.46 3,536 -0.10(-0.53%)
Aug 01, 2016 19.56 19.56 19.56 19.56 1,397 +0.01(+0.05%)
Jul 29, 2016 19.54 19.55 19.54 19.55 2,156 +0.22(+1.12%)
Jul 28, 2016 18.89 19.49 18.89 19.34 2,822 +0.13(+0.68%)
Jul 27, 2016 19.21 19.21 19.21 19.21 437 -0.42(-2.15%)
Jul 26, 2016 19.68 19.68 19.43 19.63 5,463 +0.09(+0.48%)
Jul 25, 2016 19.64 19.64 19.53 19.53 720 -0.16(-0.81%)
Jul 22, 2016 19.72 19.72 19.59 19.69 3,454 -0.03(-0.14%)
Jul 21, 2016 19.44 19.72 18.92 19.72 7,423 +0.01(+0.05%)
Jul 20, 2016 19.72 19.72 19.57 19.71 6,788 +0.08(+0.38%)
Jul 19, 2016 19.69 19.72 19.63 19.64 3,118 -0.07(-0.33%)
Jul 18, 2016 19.82 19.83 19.51 19.70 5,746 -0.12(-0.62%)
Jul 15, 2016 19.85 19.99 19.80 19.83 4,781 -0.04(-0.19%)
Jul 14, 2016 19.78 19.92 19.63 19.86 2,535 +0.35(+1.78%)
Jul 13, 2016 19.48 19.72 19.22 19.52 5,724 -0.19(-0.95%)
Jul 12, 2016 19.09 19.71 19.09 19.70 6,168 +0.31(+1.60%)
Jul 11, 2016 19.16 19.63 19.16 19.39 2,772 +0.23(+1.23%)
Jul 08, 2016 19.06 19.16 19.03 19.16 5,636 +0.31(+1.64%)
Jul 07, 2016 19.13 19.13 18.81 18.85 3,158 -0.64(-3.28%)
Jul 05, 2016 19.78 19.78 19.37 19.49 13,748 -0.45(-2.26%)
Jul 01, 2016 19.73 19.94 19.94 19.94 13,522 +0.57(+2.96%)
Jun 30, 2016 18.97 19.49 18.53 19.37 9,919 +0.27(+1.43%)
Jun 29, 2016 18.78 19.13 18.58 19.09 10,881 +0.30(+1.60%)
Jun 28, 2016 18.31 19.41 18.31 18.79 12,834 +0.55(+3.04%)
Jun 27, 2016 19.95 19.95 18.17 18.24 21,558 -1.72(-8.61%)
Jun 24, 2016 20.51 21.05 19.73 19.96 492,567 -0.57(-2.79%)
Jun 23, 2016 20.49 21.05 20.44 20.53 47,253 -0.08(-0.36%)
Jun 22, 2016 20.66 21.04 20.21 20.61 32,700 -0.06(-0.27%)
Jun 21, 2016 20.65 20.94 20.11 20.66 22,353 +0.14(+0.69%)
Jun 20, 2016 20.66 21.13 20.37 20.52 20,960 +0.14(+0.69%)
Jun 17, 2016 20.34 20.59 19.12 20.38 8,070 -0.28(-1.36%)
Jun 16, 2016 20.46 20.66 19.71 20.66 16,660 -0.00(-0.00%)
Jun 15, 2016 20.66 20.66 20.22 20.66 10,919 +0.41(+2.04%)
Jun 14, 2016 21.01 21.04 20.25 20.25 10,296 -0.32(-1.55%)
Jun 13, 2016 20.57 20.57 20.57 20.57 391 -0.09(-0.45%)
Jun 10, 2016 19.73 20.66 19.73 20.66 310 +0.00(+0.00%)
Jun 09, 2016 20.53 20.79 20.53 20.66 10,039 +0.12(+0.59%)
Jun 08, 2016 20.36 20.61 20.27 20.54 9,444 +0.34(+1.67%)
Jun 06, 2016 19.42 20.20 20.20 20.20 50 +0.39(+1.99%)
Jun 03, 2016 20.55 20.87 18.64 19.81 2,206 -1.42(-6.68%)
Jun 02, 2016 20.55 21.22 20.55 21.22 323 +1.11(+5.51%)
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.