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 (%)
Apr 30, 2015 18.35 18.52 18.35 18.52 494 -0.06(-0.32%)
Apr 29, 2015 18.16 18.58 18.16 18.58 787 +0.00(+0.00%)
Apr 28, 2015 18.27 18.58 18.27 18.58 889 +0.10(+0.55%)
Apr 27, 2015 18.24 18.48 18.15 18.48 3,053 +0.15(+0.81%)
Apr 24, 2015 18.24 18.33 18.24 18.33 1,215 +0.13(+0.72%)
Apr 23, 2015 18.26 18.58 18.20 18.20 2,971 -0.20(-1.11%)
Apr 22, 2015 18.31 18.82 18.24 18.40 6,763 -0.26(-1.40%)
Apr 21, 2015 18.76 18.76 18.64 18.66 1,355 -0.17(-0.89%)
Apr 20, 2015 18.83 18.83 18.83 18.83 781 +0.00(+0.00%)
Apr 17, 2015 18.64 18.83 18.64 18.83 322 +0.14(+0.75%)
Apr 16, 2015 18.47 18.69 18.43 18.69 1,744 -0.10(-0.54%)
Apr 15, 2015 18.52 18.80 18.52 18.79 1,517 -0.04(-0.20%)
Apr 14, 2015 18.67 18.83 18.62 18.83 2,148 +0.12(+0.65%)
Apr 13, 2015 18.76 18.76 18.71 18.71 347 -0.14(-0.74%)
Apr 10, 2015 18.16 18.85 18.16 18.85 1,888 +0.00(+0.00%)
Apr 09, 2015 18.92 18.92 18.22 18.85 2,353 -0.07(-0.39%)
Apr 08, 2015 18.20 18.92 18.15 18.92 4,848 +0.40(+2.16%)
Apr 07, 2015 18.58 18.58 18.52 18.52 675 -0.17(-0.90%)
Apr 06, 2015 18.85 18.91 18.15 18.69 2,350 -0.05(-0.25%)
Apr 02, 2015 18.78 18.74 18.74 18.74 752 -0.03(-0.15%)
Apr 01, 2015 18.81 18.81 18.76 18.76 289 +0.45(+2.44%)
Mar 31, 2015 18.85 18.85 18.32 18.32 1,015 -0.60(-3.20%)
Mar 30, 2015 18.91 18.92 18.89 18.92 1,611 +0.07(+0.39%)
Mar 27, 2015 18.72 18.85 18.72 18.85 9,726 +0.23(+1.25%)
Mar 26, 2015 18.60 18.66 18.46 18.62 15,400 -0.09(-0.50%)
Mar 25, 2015 18.69 18.92 18.69 18.71 7,301 -0.01(-0.05%)
Mar 24, 2015 18.72 18.89 18.29 18.72 6,884 -0.04(-0.20%)
Mar 23, 2015 18.57 18.77 18.43 18.76 6,136 -0.02(-0.10%)
Mar 20, 2015 18.16 18.77 18.15 18.77 157,105 +0.61(+3.38%)
Mar 19, 2015 18.54 18.54 18.15 18.16 55,754 -0.32(-1.71%)
Mar 18, 2015 18.38 18.62 18.35 18.48 35,194 +0.13(+0.71%)
Mar 17, 2015 18.41 18.62 18.34 18.35 26,291 +0.01(+0.05%)
Mar 16, 2015 19.89 19.89 18.25 18.34 21,890 -0.01(-0.05%)
Mar 13, 2015 18.28 18.61 18.28 18.35 10,562 -0.21(-1.15%)
Mar 12, 2015 19.07 19.07 18.29 18.56 5,618 -0.43(-2.26%)
Mar 11, 2015 18.60 19.44 18.29 18.99 16,636 +0.57(+3.11%)
Mar 10, 2015 18.57 18.60 18.29 18.42 5,080 -0.19(-1.03%)
Mar 09, 2015 19.08 19.42 18.25 18.61 4,140 +0.35(+1.94%)
Mar 06, 2015 18.80 20.20 18.24 18.25 42,800 -0.10(-0.53%)
Mar 05, 2015 18.80 18.80 18.25 18.35 6,657 -0.44(-2.35%)
Mar 04, 2015 18.80 18.80 17.93 18.79 5,341 +0.04(+0.20%)
Mar 03, 2015 18.85 18.85 18.23 18.76 3,560 +0.06(+0.30%)
Mar 02, 2015 18.94 18.94 17.84 18.70 4,627 -0.14(-0.74%)
Feb 27, 2015 18.77 18.85 18.77 18.84 3,586 +0.08(+0.45%)
Feb 26, 2015 18.78 18.85 18.76 18.76 1,252 -0.09(-0.49%)
Feb 25, 2015 18.98 18.98 18.70 18.85 6,883 +0.02(+0.10%)
Feb 24, 2015 18.73 18.85 18.65 18.83 8,085 +0.12(+0.65%)
Feb 23, 2015 18.89 18.89 18.62 18.71 2,567 -0.10(-0.55%)
Feb 20, 2015 18.93 18.94 18.81 18.81 558 -0.08(-0.44%)
Feb 19, 2015 18.83 19.07 18.62 18.89 9,225 -0.18(-0.93%)
Feb 18, 2015 18.86 19.08 18.86 19.07 5,680 +0.05(+0.24%)
Feb 17, 2015 19.08 19.08 18.70 19.03 5,291 -0.43(-2.23%)
Feb 13, 2015 19.13 19.46 19.46 19.46 752 +0.41(+2.13%)
Feb 12, 2015 19.27 19.27 18.76 19.05 6,931 -0.07(-0.39%)
Feb 11, 2015 17.82 19.42 17.82 19.13 11,951 +1.31(+7.37%)
Feb 10, 2015 17.82 17.82 17.69 17.82 6,128 +0.01(+0.05%)
Feb 09, 2015 17.82 17.82 17.73 17.81 1,441 +0.12(+0.68%)
Feb 06, 2015 17.69 17.82 17.60 17.68 14,214 -0.11(-0.63%)
Feb 05, 2015 17.69 17.82 17.68 17.80 9,985 +0.09(+0.53%)
Feb 04, 2015 17.78 17.84 17.61 17.70 12,977 -0.07(-0.42%)
Feb 03, 2015 17.68 17.78 17.68 17.78 7,394 +0.16(+0.90%)
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.