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, 2021 23.44 23.78 23.09 23.42 18,676 -0.20(-0.84%)
Apr 29, 2021 23.81 24.02 23.28 23.61 18,110 +0.09(+0.38%)
Apr 28, 2021 23.57 23.69 23.53 23.53 27,746 +0.00(+0.00%)
Apr 27, 2021 23.69 23.71 23.53 23.53 9,222 -0.10(-0.42%)
Apr 26, 2021 23.97 24.17 23.58 23.62 10,909 +0.07(+0.29%)
Apr 23, 2021 22.81 23.77 22.81 23.55 9,590 +0.92(+4.07%)
Apr 22, 2021 22.88 23.48 22.63 22.63 13,434 -0.25(-1.08%)
Apr 21, 2021 23.58 23.58 22.88 22.88 6,836 -0.36(-1.53%)
Apr 20, 2021 23.65 23.68 23.24 23.24 5,012 -0.46(-1.92%)
Apr 19, 2021 23.78 23.79 23.43 23.69 15,879 -0.09(-0.38%)
Apr 16, 2021 24.02 24.14 23.77 23.78 6,764 +0.01(+0.04%)
Apr 15, 2021 23.83 24.09 23.44 23.77 16,226 +0.00(+0.00%)
Apr 14, 2021 23.48 24.09 23.25 23.77 12,582 +0.40(+1.69%)
Apr 13, 2021 23.29 23.65 23.29 23.38 6,122 -0.06(-0.25%)
Apr 12, 2021 23.54 23.75 23.38 23.44 11,197 +0.00(+0.00%)
Apr 09, 2021 23.54 23.54 23.35 23.44 2,725 +0.02(+0.08%)
Apr 08, 2021 23.38 23.53 23.29 23.42 6,224 -0.06(-0.25%)
Apr 07, 2021 23.40 23.57 23.40 23.48 11,727 +0.10(+0.42%)
Apr 06, 2021 23.74 23.74 23.38 23.38 6,093 -0.27(-1.13%)
Apr 05, 2021 23.77 23.77 23.63 23.64 8,416 -0.12(-0.50%)
Apr 01, 2021 23.40 24.08 23.40 23.76 6,461 +0.02(+0.08%)
Mar 31, 2021 23.68 24.36 23.38 23.74 19,966 +0.31(+1.31%)
Mar 30, 2021 23.53 23.67 23.09 23.44 7,829 +0.20(+0.85%)
Mar 29, 2021 23.62 23.74 23.24 23.24 6,502 -0.29(-1.22%)
Mar 26, 2021 22.75 23.53 22.75 23.53 4,442 +0.40(+1.71%)
Mar 25, 2021 22.46 23.13 22.31 23.13 4,920 +0.49(+2.14%)
Mar 24, 2021 22.96 23.70 22.64 22.64 8,578 +0.06(+0.26%)
Mar 23, 2021 23.85 23.85 22.56 22.58 19,582 -1.46(-6.06%)
Mar 22, 2021 25.83 25.83 24.04 24.04 20,826 -1.81(-7.01%)
Mar 19, 2021 25.69 25.85 25.41 25.85 43,713 +0.34(+1.32%)
Mar 18, 2021 25.07 25.73 25.06 25.52 8,948 +0.75(+3.04%)
Mar 17, 2021 25.12 25.67 24.76 24.76 9,239 -0.17(-0.68%)
Mar 16, 2021 25.74 25.74 24.79 24.93 7,382 -0.94(-3.64%)
Mar 15, 2021 25.86 25.90 25.37 25.87 16,661 +0.02(+0.08%)
Mar 12, 2021 25.95 26.00 25.75 25.85 20,292 -0.08(-0.31%)
Mar 11, 2021 26.00 26.00 25.56 25.93 16,595 -0.05(-0.19%)
Mar 10, 2021 24.87 26.21 24.83 25.98 20,061 +0.31(+1.20%)
Mar 09, 2021 25.75 26.08 25.37 25.67 19,772 +0.04(+0.15%)
Mar 08, 2021 25.75 26.10 25.51 25.64 31,322 +0.16(+0.62%)
Mar 05, 2021 24.19 25.75 23.98 25.48 20,796 +1.46(+6.06%)
Mar 04, 2021 23.66 24.22 23.28 24.02 25,145 +0.76(+3.28%)
Mar 03, 2021 23.03 23.67 22.46 23.26 37,507 +0.08(+0.34%)
Mar 02, 2021 22.73 23.42 22.50 23.18 12,915 +0.75(+3.34%)
Mar 01, 2021 22.62 22.91 22.43 22.43 8,070 +0.13(+0.57%)
Feb 26, 2021 22.59 23.11 22.13 22.30 9,428 +0.04(+0.18%)
Feb 25, 2021 23.41 23.41 22.26 22.26 11,229 -0.37(-1.66%)
Feb 24, 2021 22.83 23.26 22.42 22.64 30,238 -0.04(-0.17%)
Feb 23, 2021 22.69 22.97 22.20 22.68 16,122 +0.45(+2.04%)
Feb 22, 2021 22.57 22.69 22.20 22.22 9,227 -0.27(-1.18%)
Feb 19, 2021 21.94 22.67 21.94 22.49 14,903 +0.57(+2.61%)
Feb 18, 2021 21.90 22.17 21.81 21.92 9,617 +0.02(+0.09%)
Feb 17, 2021 21.75 22.03 21.70 21.90 7,448 +0.44(+2.07%)
Feb 16, 2021 21.19 21.84 20.88 21.45 13,876 +0.37(+1.78%)
Feb 12, 2021 21.40 21.40 20.63 21.08 13,585 -0.37(-1.75%)
Feb 11, 2021 21.62 21.94 21.30 21.45 5,289 +0.09(+0.42%)
Feb 10, 2021 22.37 22.37 21.36 21.36 7,998 -0.16(-0.73%)
Feb 09, 2021 22.03 22.32 21.52 21.52 11,770 -0.50(-2.28%)
Feb 08, 2021 22.02 22.02 21.32 22.02 6,260 +0.02(+0.09%)
Feb 05, 2021 21.68 22.01 21.37 22.01 7,401 +0.29(+1.32%)
Feb 04, 2021 21.33 21.72 20.85 21.72 12,770 +0.47(+2.23%)
Feb 03, 2021 21.71 21.71 20.74 21.25 11,032 -0.46(-2.14%)
Feb 02, 2021 21.69 22.02 21.45 21.71 11,623 +0.01(+0.05%)
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.