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 24.98 24.98 24.98 0 +0.08(+0.32%)
Aug 30, 2018 24.89 24.90 24.84 24.90 2,074 +0.15(+0.61%)
Aug 29, 2018 24.75 24.90 24.70 24.75 7,285 +0.26(+1.06%)
Aug 28, 2018 24.77 24.77 24.29 24.49 2,916 -0.17(-0.69%)
Aug 27, 2018 25.05 25.05 24.66 24.66 6,966 -0.39(-1.56%)
Aug 24, 2018 25.24 25.40 24.75 25.05 3,400 +0.07(+0.28%)
Aug 23, 2018 24.89 24.98 24.66 24.98 4,246 -0.26(-1.03%)
Aug 22, 2018 25.25 25.26 25.07 25.24 2,664 -0.01(-0.04%)
Aug 21, 2018 25.27 25.56 25.25 25.25 1,845 -0.04(-0.16%)
Aug 20, 2018 25.12 25.29 25.10 25.29 2,287 +0.21(+0.84%)
Aug 17, 2018 24.81 25.29 24.81 25.08 2,100 +0.13(+0.52%)
Aug 16, 2018 25.25 25.29 24.66 24.95 3,949 +0.29(+1.18%)
Aug 15, 2018 25.15 25.15 24.66 24.66 2,179 -0.62(-2.45%)
Aug 14, 2018 25.38 25.60 25.06 25.28 3,982 -0.17(-0.67%)
Aug 13, 2018 25.75 25.75 25.38 25.45 4,234 -0.16(-0.62%)
Aug 10, 2018 25.63 26.05 25.60 25.61 4,800 -0.30(-1.16%)
Aug 09, 2018 25.72 26.10 25.72 25.91 1,502 +0.01(+0.04%)
Aug 08, 2018 25.77 25.90 25.77 25.90 1,302 -0.17(-0.65%)
Aug 07, 2018 25.91 26.07 25.72 26.07 1,154 -0.20(-0.76%)
Aug 06, 2018 26.50 26.50 26.27 26.27 986 +0.02(+0.08%)
Aug 03, 2018 26.21 26.25 26.05 26.25 2,600 -0.13(-0.49%)
Aug 02, 2018 26.39 26.39 26.02 26.38 2,585 +0.07(+0.27%)
Aug 01, 2018 26.45 26.45 25.86 26.31 4,876 -0.13(-0.49%)
Jul 31, 2018 26.22 26.45 26.12 26.44 6,248 +0.33(+1.26%)
Jul 30, 2018 25.60 26.34 25.60 26.11 5,170 +0.51(+1.99%)
Jul 27, 2018 25.63 25.90 25.60 25.60 7,900 -0.10(-0.39%)
Jul 26, 2018 25.67 25.84 25.60 25.70 7,003 +0.07(+0.27%)
Jul 25, 2018 25.99 25.99 25.56 25.63 8,120 -0.49(-1.88%)
Jul 24, 2018 26.33 26.33 25.96 26.12 3,661 -0.09(-0.34%)
Jul 23, 2018 26.20 26.45 26.07 26.21 5,093 -0.27(-1.02%)
Jul 20, 2018 26.10 26.48 25.85 26.48 6,418 +0.25(+0.95%)
Jul 19, 2018 26.27 26.74 26.10 26.23 3,230 +0.49(+1.90%)
Jul 18, 2018 26.77 26.77 25.66 25.74 3,246 -0.83(-3.12%)
Jul 17, 2018 26.78 26.78 26.29 26.57 4,802 -0.12(-0.45%)
Jul 16, 2018 26.84 26.84 26.48 26.69 3,821 +0.05(+0.19%)
Jul 13, 2018 26.65 27.18 26.63 26.64 3,189 -0.24(-0.89%)
Jul 12, 2018 26.62 27.42 26.55 26.88 2,704 -0.13(-0.48%)
Jul 11, 2018 27.01 27.01 27.01 27.01 890 -0.84(-3.02%)
Jul 10, 2018 28.02 28.15 27.38 27.85 3,454 +0.03(+0.11%)
Jul 09, 2018 27.73 28.11 27.62 27.82 3,298 -0.35(-1.24%)
Jul 06, 2018 27.91 28.17 27.91 28.17 2,816 +0.18(+0.64%)
Jul 05, 2018 28.15 28.19 27.93 27.99 4,402 -0.12(-0.43%)
Jul 03, 2018 28.11 28.11 28.11 0 +0.31(+1.12%)
Jul 02, 2018 27.01 28.20 27.01 27.80 9,194 +0.30(+1.09%)
Jun 29, 2018 27.91 27.99 27.42 27.50 5,378 -0.21(-0.76%)
Jun 28, 2018 27.96 27.96 25.72 27.71 9,276 -0.11(-0.40%)
Jun 27, 2018 28.26 28.26 27.76 27.82 5,562 -0.53(-1.87%)
Jun 26, 2018 28.55 28.86 28.14 28.35 5,197 -0.46(-1.60%)
Jun 25, 2018 28.16 28.97 27.80 28.81 12,770 +0.30(+1.05%)
Jun 22, 2018 28.31 28.84 28.31 28.51 64,746 +0.04(+0.14%)
Jun 21, 2018 28.04 28.55 28.04 28.47 13,198 +0.29(+1.03%)
Jun 20, 2018 27.43 28.46 27.43 28.18 7,537 +0.38(+1.37%)
Jun 19, 2018 27.00 28.21 26.77 27.80 4,684 +0.63(+2.32%)
Jun 18, 2018 26.62 27.17 26.62 27.17 6,696 +0.58(+2.18%)
Jun 15, 2018 26.74 26.59 26.59 7,273 +0.00(+0.00%)
Jun 14, 2018 26.57 26.75 26.49 26.59 3,763 -0.15(-0.56%)
Jun 13, 2018 26.09 26.75 26.03 26.74 3,770 +0.61(+2.33%)
Jun 12, 2018 26.40 26.79 25.94 26.13 14,019 +0.13(+0.50%)
Jun 11, 2018 26.24 26.49 25.99 26.00 6,821 -0.37(-1.40%)
Jun 08, 2018 26.78 26.80 26.28 26.37 5,994 -0.17(-0.64%)
Jun 07, 2018 27.00 27.00 25.88 26.54 13,235 -0.55(-2.03%)
Jun 06, 2018 27.36 27.36 27.08 27.09 26,486 -0.43(-1.56%)
Jun 05, 2018 27.56 27.58 27.38 27.52 9,432 -0.12(-0.43%)
Jun 04, 2018 27.55 27.75 27.54 27.64 4,481 -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.