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, 2019 17.43 17.58 17.22 17.30 17,924 -0.44(-2.50%)
Apr 29, 2019 17.76 17.84 17.19 17.74 10,126 +0.76(+4.49%)
Apr 26, 2019 17.35 17.61 16.84 16.98 9,224 -0.15(-0.90%)
Apr 25, 2019 17.75 18.08 17.14 17.14 11,025 -0.47(-2.69%)
Apr 24, 2019 17.71 17.76 17.30 17.61 18,051 +0.01(+0.06%)
Apr 23, 2019 17.32 17.80 17.17 17.60 12,181 +0.33(+1.90%)
Apr 22, 2019 17.16 18.26 17.03 17.27 12,887 +0.22(+1.30%)
Apr 18, 2019 16.40 17.24 16.40 17.05 56,277 +0.57(+3.45%)
Apr 17, 2019 16.26 16.72 16.26 16.48 8,392 +0.22(+1.36%)
Apr 16, 2019 16.28 16.36 16.26 16.26 6,984 -0.09(-0.53%)
Apr 15, 2019 16.36 16.36 16.21 16.34 7,853 +0.09(+0.53%)
Apr 12, 2019 16.34 16.45 16.26 16.26 7,047 +0.05(+0.30%)
Apr 11, 2019 16.40 16.40 16.18 16.21 5,082 -0.01(-0.06%)
Apr 10, 2019 16.26 16.31 16.21 16.22 4,782 -0.04(-0.24%)
Apr 09, 2019 16.32 16.35 16.26 16.26 6,377 -0.02(-0.12%)
Apr 08, 2019 16.15 16.46 15.96 16.28 11,624 +0.15(+0.96%)
Apr 05, 2019 16.40 16.75 15.67 16.12 37,518 -0.28(-1.71%)
Apr 04, 2019 16.58 16.58 16.40 16.40 2,535 -0.05(-0.29%)
Apr 03, 2019 16.57 16.78 16.40 16.45 9,611 -0.05(-0.29%)
Apr 02, 2019 16.83 16.83 16.41 16.50 4,770 -0.14(-0.87%)
Apr 01, 2019 17.21 17.21 16.60 16.64 7,809 -0.34(-1.99%)
Mar 29, 2019 16.74 17.37 16.54 16.98 17,930 +0.15(+0.92%)
Mar 28, 2019 16.82 17.00 16.62 16.83 11,005 +0.12(+0.69%)
Mar 27, 2019 16.40 16.89 16.40 16.71 10,650 +0.25(+1.52%)
Mar 26, 2019 16.22 16.65 16.22 16.46 10,214 +0.25(+1.55%)
Mar 25, 2019 16.21 16.39 16.16 16.21 8,543 +0.00(+0.00%)
Mar 22, 2019 17.11 17.11 16.21 16.21 10,882 -0.77(-4.55%)
Mar 21, 2019 16.89 17.00 16.89 16.98 6,666 +0.01(+0.06%)
Mar 20, 2019 17.00 17.03 16.89 16.97 7,494 -0.21(-1.24%)
Mar 19, 2019 17.36 17.36 16.93 17.18 8,191 +0.06(+0.34%)
Mar 18, 2019 16.98 17.13 16.98 17.13 3,584 +0.16(+0.97%)
Mar 15, 2019 16.89 17.31 16.89 16.96 24,770 +0.07(+0.40%)
Mar 14, 2019 17.13 17.17 16.80 16.89 9,971 -0.23(-1.35%)
Mar 13, 2019 17.62 17.62 17.13 17.13 18,553 -0.35(-1.99%)
Mar 12, 2019 17.20 17.47 17.13 17.47 6,554 +0.35(+2.03%)
Mar 11, 2019 16.52 17.42 16.52 17.13 5,712 +0.24(+1.43%)
Mar 08, 2019 16.89 17.20 16.89 16.89 4,663 -0.05(-0.29%)
Mar 07, 2019 17.30 17.42 16.89 16.93 16,396 -0.03(-0.17%)
Mar 06, 2019 18.28 18.52 16.96 16.96 9,952 -1.42(-7.74%)
Mar 05, 2019 18.35 18.49 18.35 18.39 8,330 +0.10(+0.53%)
Mar 04, 2019 18.32 18.73 18.28 18.29 12,042 -0.12(-0.63%)
Mar 01, 2019 18.49 18.51 18.38 18.41 6,548 +0.04(+0.21%)
Feb 28, 2019 18.28 18.73 18.28 18.37 8,326 -0.07(-0.37%)
Feb 27, 2019 18.41 18.92 18.30 18.43 9,102 +0.01(+0.05%)
Feb 26, 2019 18.45 18.62 18.38 18.42 16,291 +0.14(+0.79%)
Feb 25, 2019 18.78 18.78 18.28 18.28 8,049 -0.64(-3.41%)
Feb 22, 2019 18.28 18.93 18.28 18.93 20,995 +0.55(+2.98%)
Feb 21, 2019 18.35 18.55 18.28 18.38 10,682 +0.10(+0.53%)
Feb 20, 2019 17.76 18.53 17.76 18.28 16,945 +0.14(+0.80%)
Feb 19, 2019 17.61 18.14 17.61 18.14 17,698 +0.36(+2.00%)
Feb 15, 2019 17.57 17.90 17.56 17.78 12,368 +0.17(+0.98%)
Feb 14, 2019 17.80 17.80 17.37 17.61 18,674 -0.14(-0.81%)
Feb 13, 2019 16.69 17.75 16.69 17.75 34,150 +0.64(+3.71%)
Feb 12, 2019 16.74 17.12 16.69 17.12 22,531 +0.54(+3.25%)
Feb 11, 2019 16.43 16.85 16.24 16.58 24,582 +0.23(+1.38%)
Feb 08, 2019 16.27 17.01 16.21 16.35 8,107 +0.13(+0.80%)
Feb 07, 2019 16.73 16.73 16.21 16.22 6,219 -0.29(-1.75%)
Feb 06, 2019 16.41 16.51 16.37 16.51 2,115 +0.15(+0.94%)
Feb 05, 2019 16.39 16.61 16.21 16.36 9,880 -0.02(-0.12%)
Feb 04, 2019 16.22 16.74 16.22 16.38 7,324 +0.12(+0.77%)
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.