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 (%)
Sep 30, 2016 19.70 20.49 19.68 20.01 15,450 +0.25(+1.27%)
Sep 29, 2016 19.94 20.10 19.68 19.76 12,048 -0.32(-1.59%)
Sep 28, 2016 19.52 20.11 19.52 20.08 25,537 +0.51(+2.61%)
Sep 27, 2016 19.79 19.79 19.50 19.57 11,696 -0.19(-0.96%)
Sep 26, 2016 20.45 20.55 19.61 19.76 61,329 -1.00(-4.82%)
Sep 23, 2016 20.98 20.98 20.65 20.76 9,215 -0.24(-1.14%)
Sep 22, 2016 21.00 21.15 20.79 21.00 47,431 +0.00(+0.00%)
Sep 21, 2016 20.93 21.05 20.90 21.00 14,130 +0.08(+0.38%)
Sep 20, 2016 20.95 20.99 20.79 20.92 6,932 -0.03(-0.14%)
Sep 19, 2016 20.65 20.99 20.56 20.95 18,452 +0.40(+1.95%)
Sep 16, 2016 21.00 21.00 20.26 20.55 47,207 -0.43(-2.05%)
Sep 15, 2016 20.52 21.00 20.52 20.98 10,516 +0.50(+2.44%)
Sep 14, 2016 20.49 21.00 20.23 20.48 19,557 -0.45(-2.15%)
Sep 13, 2016 20.90 21.00 20.90 20.93 21,034 -0.06(-0.29%)
Sep 12, 2016 20.61 21.00 20.52 20.99 29,904 +0.08(+0.38%)
Sep 09, 2016 20.91 21.05 20.89 20.91 39,791 -0.06(-0.29%)
Sep 08, 2016 20.95 21.00 20.90 20.97 3,094 -0.01(-0.05%)
Sep 07, 2016 21.00 21.04 20.91 20.98 6,280 -0.02(-0.10%)
Sep 06, 2016 21.00 21.20 20.75 21.00 49,205 +0.20(+0.96%)
Sep 02, 2016 20.82 20.80 20.80 20.80 12,900 -0.34(-1.61%)
Sep 01, 2016 21.00 21.14 20.73 21.14 133,145 +0.14(+0.67%)
Aug 31, 2016 21.00 21.18 20.80 21.00 30,825 +0.00(+0.00%)
Aug 30, 2016 20.99 21.07 20.92 21.00 156,146 +0.08(+0.38%)
Aug 29, 2016 20.90 21.00 20.53 20.92 6,412 +0.32(+1.55%)
Aug 26, 2016 20.40 20.93 20.40 20.60 2,252 -0.27(-1.29%)
Aug 25, 2016 20.87 20.87 20.87 20.87 278 +0.38(+1.85%)
Aug 24, 2016 20.46 20.91 20.46 20.49 2,105 -0.01(-0.05%)
Aug 23, 2016 20.29 20.50 20.29 20.50 1,703 +0.38(+1.89%)
Aug 22, 2016 20.22 20.22 19.96 20.12 5,031 +0.17(+0.85%)
Aug 19, 2016 20.58 20.58 19.81 19.95 9,618 -0.65(-3.16%)
Aug 18, 2016 20.02 20.60 20.02 20.60 1,927 +0.17(+0.83%)
Aug 17, 2016 19.78 20.43 19.78 20.43 761 -0.06(-0.29%)
Aug 16, 2016 19.90 20.72 19.80 20.49 4,143 +0.29(+1.44%)
Aug 15, 2016 20.06 20.39 20.01 20.20 5,882 +0.04(+0.20%)
Aug 12, 2016 20.00 20.16 20.00 20.16 971 +0.17(+0.85%)
Aug 11, 2016 20.00 20.00 19.79 19.99 4,263 -0.26(-1.28%)
Aug 10, 2016 20.62 20.62 20.25 20.25 840 -0.28(-1.36%)
Aug 09, 2016 20.30 20.92 20.25 20.53 2,387 +0.35(+1.73%)
Aug 08, 2016 20.32 20.33 20.16 20.18 5,595 -0.16(-0.79%)
Aug 05, 2016 20.33 20.64 20.10 20.34 17,317 +0.08(+0.39%)
Aug 04, 2016 20.95 20.95 20.21 20.26 4,962 -0.37(-1.79%)
Aug 03, 2016 20.25 20.63 20.17 20.63 1,022 -0.09(-0.43%)
Aug 02, 2016 21.36 21.36 20.57 20.72 3,321 -0.11(-0.53%)
Aug 01, 2016 20.83 20.83 20.83 20.83 1,312 +0.01(+0.05%)
Jul 29, 2016 20.81 20.82 20.81 20.82 2,025 +0.23(+1.12%)
Jul 28, 2016 20.11 20.75 20.11 20.59 2,651 +0.14(+0.68%)
Jul 27, 2016 20.45 20.45 20.45 20.45 411 -0.45(-2.15%)
Jul 26, 2016 20.95 20.96 20.69 20.90 5,131 +0.10(+0.48%)
Jul 25, 2016 20.91 20.91 20.80 20.80 677 -0.17(-0.81%)
Jul 22, 2016 21.00 21.00 20.86 20.97 3,244 -0.03(-0.14%)
Jul 21, 2016 20.70 21.00 20.15 21.00 6,972 +0.01(+0.05%)
Jul 20, 2016 21.00 21.00 20.84 20.99 6,375 +0.08(+0.38%)
Jul 19, 2016 20.97 21.00 20.90 20.91 2,929 -0.07(-0.33%)
Jul 18, 2016 21.10 21.11 20.77 20.98 5,397 -0.13(-0.62%)
Jul 15, 2016 21.14 21.29 21.08 21.11 4,491 -0.04(-0.19%)
Jul 14, 2016 21.06 21.21 20.90 21.15 2,381 +0.37(+1.78%)
Jul 13, 2016 20.74 21.00 20.47 20.78 5,376 -0.20(-0.95%)
Jul 12, 2016 20.33 20.99 20.33 20.98 5,793 +0.33(+1.60%)
Jul 11, 2016 20.40 20.90 20.40 20.65 2,604 +0.25(+1.23%)
Jul 08, 2016 20.29 20.41 20.26 20.40 5,294 +0.33(+1.64%)
Jul 07, 2016 20.37 20.37 20.03 20.07 2,966 -0.68(-3.28%)
Jul 05, 2016 21.07 21.07 20.63 20.75 12,912 -0.48(-2.26%)
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.