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, 2017 29.33 29.33 28.38 28.42 16,740 -0.50(-1.74%)
Aug 30, 2017 29.21 30.12 28.83 28.92 28,422 -0.03(-0.10%)
Aug 29, 2017 27.38 29.28 27.25 28.95 35,222 +1.82(+6.71%)
Aug 28, 2017 23.68 27.29 23.65 27.13 37,404 +3.11(+12.94%)
Aug 25, 2017 23.89 24.28 23.53 24.02 7,828 -0.32(-1.32%)
Aug 24, 2017 24.46 24.46 24.08 24.34 2,122 +0.01(+0.04%)
Aug 23, 2017 24.68 24.70 24.31 24.33 128,638 -0.34(-1.38%)
Aug 22, 2017 24.74 24.75 24.67 24.67 5,206 +0.12(+0.50%)
Aug 21, 2017 24.37 24.75 24.37 24.55 3,243 +0.11(+0.47%)
Aug 18, 2017 24.23 24.57 24.23 24.44 5,966 -0.06(-0.23%)
Aug 17, 2017 24.26 24.81 24.18 24.49 6,728 +0.09(+0.39%)
Aug 16, 2017 24.25 24.70 24.20 24.40 5,555 +0.17(+0.70%)
Aug 15, 2017 24.27 24.27 23.97 24.23 4,000 +0.01(+0.04%)
Aug 14, 2017 23.84 24.49 23.43 24.22 10,298 +0.79(+3.36%)
Aug 11, 2017 23.33 23.48 23.21 23.43 8,491 +0.00(+0.00%)
Aug 10, 2017 23.65 23.65 23.41 23.43 3,176 +0.02(+0.08%)
Aug 09, 2017 23.32 23.77 23.32 23.41 3,042 -0.09(-0.40%)
Aug 08, 2017 23.51 23.51 23.51 23.51 507 -0.19(-0.80%)
Aug 07, 2017 23.74 23.76 23.59 23.70 4,877 +0.09(+0.40%)
Aug 04, 2017 23.65 23.74 23.60 23.60 8,413 -0.02(-0.08%)
Aug 03, 2017 23.51 23.87 23.51 23.62 4,739 +0.08(+0.32%)
Aug 02, 2017 23.68 23.68 23.27 23.55 2,845 -0.07(-0.28%)
Aug 01, 2017 23.41 23.86 23.09 23.61 9,384 -0.08(-0.32%)
Jul 31, 2017 23.60 23.69 23.60 23.69 2,228 -0.12(-0.52%)
Jul 28, 2017 23.55 23.81 23.55 23.81 1,916 +0.08(+0.32%)
Jul 27, 2017 23.69 23.98 23.28 23.73 3,086 +0.02(+0.08%)
Jul 26, 2017 23.65 24.02 23.63 23.72 3,382 +0.16(+0.68%)
Jul 25, 2017 23.67 23.70 23.30 23.55 8,463 -0.06(-0.24%)
Jul 24, 2017 23.70 23.79 23.70 23.61 8,354 -0.18(-0.76%)
Jul 21, 2017 23.70 24.08 23.51 23.79 18,599 +0.29(+1.25%)
Jul 20, 2017 23.41 23.70 23.41 23.50 3,980 +0.08(+0.32%)
Jul 19, 2017 23.68 24.06 23.30 23.42 4,706 +0.24(+1.02%)
Jul 18, 2017 23.36 23.58 23.04 23.18 9,967 +0.29(+1.28%)
Jul 17, 2017 22.65 22.89 22.63 22.89 1,426 +0.00(+0.00%)
Jul 14, 2017 22.80 22.89 22.77 22.89 2,156 +0.12(+0.54%)
Jul 13, 2017 23.08 23.08 22.62 22.77 1,385 -0.33(-1.44%)
Jul 12, 2017 22.46 23.27 22.46 23.10 2,601 +0.76(+3.39%)
Jul 11, 2017 22.89 23.00 22.09 22.34 6,438 -0.51(-2.24%)
Jul 10, 2017 22.88 23.16 22.59 22.85 3,199 -0.18(-0.78%)
Jul 07, 2017 23.65 23.65 23.03 23.03 1,188 +0.48(+2.14%)
Jul 06, 2017 22.51 22.80 22.34 22.55 31,492 -0.10(-0.46%)
Jul 05, 2017 22.99 22.99 22.62 22.65 1,536 -0.75(-3.20%)
Jul 03, 2017 23.40 23.40 23.40 23.40 672 +0.65(+2.87%)
Jun 30, 2017 23.96 23.96 22.55 22.75 6,958 -1.08(-4.53%)
Jun 29, 2017 23.95 24.15 23.70 23.83 8,331 -0.13(-0.55%)
Jun 28, 2017 23.70 24.64 23.46 23.96 6,187 +0.12(+0.52%)
Jun 27, 2017 24.04 24.39 23.65 23.84 4,112 -0.28(-1.18%)
Jun 26, 2017 23.68 24.62 23.00 24.12 8,638 +0.47(+2.00%)
Jun 23, 2017 23.17 23.70 22.48 23.65 133,538 +0.88(+3.87%)
Jun 22, 2017 23.57 23.57 22.51 22.77 1,014 +0.12(+0.54%)
Jun 21, 2017 22.56 23.05 22.56 22.64 3,054 +0.22(+0.97%)
Jun 20, 2017 22.75 22.75 22.43 22.43 3,052 -0.41(-1.79%)
Jun 19, 2017 22.18 22.83 22.18 22.83 2,080 -0.04(-0.17%)
Jun 16, 2017 22.74 23.10 22.40 22.87 14,018 -0.18(-0.78%)
Jun 15, 2017 23.35 23.40 22.77 23.05 7,728 -0.62(-2.60%)
Jun 14, 2017 23.49 23.86 23.49 23.67 4,343 +0.24(+1.01%)
Jun 13, 2017 23.11 23.69 22.84 23.43 6,274 +0.23(+0.98%)
Jun 12, 2017 22.26 23.42 22.26 23.20 5,336 +0.35(+1.53%)
Jun 09, 2017 22.84 23.08 22.49 22.85 9,665 -0.37(-1.59%)
Jun 08, 2017 23.70 23.70 22.45 23.22 2,990 +0.36(+1.58%)
Jun 07, 2017 22.51 23.41 22.50 22.86 3,844 -0.45(-1.91%)
Jun 06, 2017 23.12 23.31 23.02 23.31 2,154 +0.04(+0.16%)
Jun 05, 2017 23.35 23.51 23.27 23.27 2,375 -0.19(-0.81%)
Jun 02, 2017 23.53 23.53 23.26 23.46 3,911 +0.10(+0.45%)
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.