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, 2018 23.89 23.89 23.89 0 +0.08(+0.32%)
Aug 30, 2018 23.80 23.81 23.75 23.81 2,169 +0.14(+0.61%)
Aug 29, 2018 23.67 23.81 23.62 23.67 7,618 +0.25(+1.06%)
Aug 28, 2018 23.68 23.68 23.23 23.42 3,049 -0.16(-0.69%)
Aug 27, 2018 23.95 23.95 23.58 23.58 7,285 -0.37(-1.56%)
Aug 24, 2018 24.13 24.29 23.67 23.95 3,555 +0.07(+0.28%)
Aug 23, 2018 23.80 23.89 23.58 23.89 4,440 -0.25(-1.03%)
Aug 22, 2018 24.14 24.15 23.97 24.13 2,786 -0.01(-0.04%)
Aug 21, 2018 24.16 24.44 24.14 24.14 1,929 -0.04(-0.16%)
Aug 20, 2018 24.02 24.18 24.00 24.18 2,391 +0.20(+0.84%)
Aug 17, 2018 23.72 24.18 23.72 23.98 2,196 +0.12(+0.52%)
Aug 16, 2018 24.14 24.19 23.58 23.86 4,129 +0.28(+1.18%)
Aug 15, 2018 24.05 24.05 23.58 23.58 2,278 -0.59(-2.45%)
Aug 14, 2018 24.27 24.48 23.96 24.17 4,164 -0.16(-0.67%)
Aug 13, 2018 24.62 24.62 24.27 24.33 4,428 -0.15(-0.62%)
Aug 10, 2018 24.51 24.91 24.48 24.49 5,019 -0.29(-1.16%)
Aug 09, 2018 24.59 24.96 24.59 24.77 1,570 +0.01(+0.04%)
Aug 08, 2018 24.64 24.77 24.64 24.77 1,361 -0.16(-0.65%)
Aug 07, 2018 24.77 24.93 24.59 24.93 1,206 -0.19(-0.76%)
Aug 06, 2018 25.34 25.34 25.12 25.12 1,031 +0.02(+0.08%)
Aug 03, 2018 25.06 25.10 24.90 25.10 2,719 -0.12(-0.49%)
Aug 02, 2018 25.23 25.23 24.88 25.22 2,703 +0.07(+0.27%)
Aug 01, 2018 25.29 25.29 24.73 25.16 5,099 -0.12(-0.49%)
Jul 31, 2018 25.07 25.29 24.98 25.28 6,534 +0.32(+1.26%)
Jul 30, 2018 24.48 25.18 24.48 24.97 5,406 +0.49(+1.99%)
Jul 27, 2018 24.51 24.77 24.48 24.48 8,262 -0.10(-0.39%)
Jul 26, 2018 24.55 24.71 24.48 24.57 7,323 +0.07(+0.27%)
Jul 25, 2018 24.85 24.85 24.44 24.51 8,492 -0.47(-1.88%)
Jul 24, 2018 25.18 25.18 24.82 24.98 3,828 -0.09(-0.34%)
Jul 23, 2018 25.05 25.30 24.92 25.06 5,326 -0.26(-1.02%)
Jul 20, 2018 24.96 25.32 24.72 25.32 6,712 +0.24(+0.95%)
Jul 19, 2018 25.12 25.57 24.96 25.08 3,378 +0.47(+1.90%)
Jul 18, 2018 25.60 25.60 24.54 24.61 3,394 -0.79(-3.12%)
Jul 17, 2018 25.61 25.61 25.14 25.41 5,022 -0.11(-0.45%)
Jul 16, 2018 25.66 25.66 25.32 25.52 3,996 +0.05(+0.19%)
Jul 13, 2018 25.48 25.99 25.46 25.47 3,335 -0.23(-0.89%)
Jul 12, 2018 25.45 26.22 25.39 25.70 2,827 -0.12(-0.48%)
Jul 11, 2018 25.83 25.83 25.83 25.83 930 -0.80(-3.02%)
Jul 10, 2018 26.79 26.92 26.18 26.63 3,612 +0.03(+0.11%)
Jul 09, 2018 26.51 26.88 26.41 26.60 3,449 -0.33(-1.24%)
Jul 06, 2018 26.69 26.94 26.69 26.94 2,945 +0.17(+0.64%)
Jul 05, 2018 26.92 26.95 26.71 26.76 4,603 -0.11(-0.43%)
Jul 03, 2018 26.88 26.88 26.88 0 +0.30(+1.12%)
Jul 02, 2018 25.83 26.96 25.83 26.58 9,615 +0.29(+1.09%)
Jun 29, 2018 26.69 26.76 26.22 26.29 5,624 -0.20(-0.76%)
Jun 28, 2018 26.73 26.73 24.59 26.50 9,701 -0.11(-0.40%)
Jun 27, 2018 27.02 27.02 26.54 26.60 5,816 -0.51(-1.87%)
Jun 26, 2018 27.30 27.60 26.91 27.11 5,435 -0.44(-1.60%)
Jun 25, 2018 26.93 27.70 26.58 27.55 13,355 +0.29(+1.05%)
Jun 22, 2018 27.07 27.58 27.07 27.26 67,713 +0.04(+0.14%)
Jun 21, 2018 26.81 27.30 26.81 27.22 13,802 +0.28(+1.03%)
Jun 20, 2018 26.23 27.21 26.23 26.95 7,882 +0.36(+1.37%)
Jun 19, 2018 25.82 26.97 25.60 26.58 4,898 +0.60(+2.32%)
Jun 18, 2018 25.46 25.98 25.46 25.98 7,002 +0.55(+2.18%)
Jun 15, 2018 25.57 25.42 25.42 7,606 +0.00(+0.00%)
Jun 14, 2018 25.41 25.58 25.33 25.42 3,935 -0.14(-0.56%)
Jun 13, 2018 24.95 25.58 24.89 25.57 3,942 +0.58(+2.33%)
Jun 12, 2018 25.24 25.62 24.80 24.98 14,661 +0.12(+0.50%)
Jun 11, 2018 25.09 25.33 24.85 24.86 7,133 -0.35(-1.40%)
Jun 08, 2018 25.61 25.63 25.13 25.21 6,268 -0.16(-0.64%)
Jun 07, 2018 25.82 25.82 24.75 25.38 13,841 -0.46(-1.78%)
Jun 06, 2018 26.09 26.09 25.83 25.84 27,771 -0.41(-1.56%)
Jun 05, 2018 26.28 26.31 26.11 26.25 9,889 -0.11(-0.43%)
Jun 04, 2018 26.27 26.47 26.27 26.36 4,698 -0.09(-0.32%)
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.