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 (%)
May 31, 2017 23.65 24.02 23.26 23.41 5,831 -0.35(-1.47%)
May 30, 2017 23.83 23.88 23.64 23.76 11,833 -0.07(-0.28%)
May 26, 2017 23.71 24.12 23.71 23.83 5,484 +0.05(+0.20%)
May 25, 2017 23.25 23.78 23.25 23.78 7,377 +0.68(+2.95%)
May 24, 2017 23.03 23.56 23.03 23.10 1,258 +0.07(+0.29%)
May 23, 2017 21.96 23.31 21.84 23.03 15,189 +1.04(+4.73%)
May 22, 2017 21.85 22.21 21.51 21.99 13,394 +0.00(+0.00%)
May 19, 2017 22.08 22.46 21.49 21.99 12,016 -0.04(-0.17%)
May 18, 2017 22.41 23.39 21.79 22.03 7,762 -0.28(-1.27%)
May 17, 2017 23.23 23.23 22.30 22.32 3,342 -0.66(-2.88%)
May 16, 2017 23.34 23.36 22.76 22.98 6,131 -0.29(-1.26%)
May 15, 2017 23.64 23.64 23.17 23.27 4,946 -0.37(-1.56%)
May 12, 2017 23.09 24.29 23.09 23.64 4,030 +0.47(+2.04%)
May 11, 2017 23.36 23.36 22.94 23.17 2,312 -0.40(-1.69%)
May 10, 2017 23.67 23.80 23.41 23.56 8,600 -0.02(-0.08%)
May 09, 2017 23.67 24.15 23.58 23.58 4,763 -0.26(-1.07%)
May 08, 2017 23.78 24.62 23.78 23.84 6,204 -0.07(-0.28%)
May 05, 2017 23.87 24.19 23.87 23.90 10,329 +0.15(+0.64%)
May 04, 2017 23.83 23.83 23.67 23.75 5,078 -0.19(-0.79%)
May 03, 2017 24.02 24.79 23.94 23.94 12,397 -0.77(-3.10%)
May 02, 2017 24.16 25.22 24.16 24.71 13,453 +0.57(+2.35%)
May 01, 2017 25.57 25.58 24.02 24.14 9,380 -1.82(-6.99%)
Apr 28, 2017 26.00 26.00 25.51 25.96 6,171 +0.09(+0.37%)
Apr 27, 2017 26.48 26.86 25.47 25.86 15,462 -0.60(-2.25%)
Apr 26, 2017 26.00 26.66 26.00 26.46 12,371 +0.37(+1.41%)
Apr 25, 2017 26.21 28.34 25.94 26.09 13,021 +0.08(+0.29%)
Apr 24, 2017 26.75 27.58 24.91 26.01 41,983 -1.85(-6.65%)
Apr 21, 2017 27.92 28.46 27.62 27.87 17,144 -0.03(-0.10%)
Apr 20, 2017 28.08 28.86 27.44 27.89 11,741 -0.17(-0.61%)
Apr 19, 2017 27.73 28.89 27.61 28.06 13,515 +0.33(+1.19%)
Apr 18, 2017 27.87 28.78 27.00 27.73 44,780 -0.25(-0.88%)
Apr 17, 2017 28.30 29.20 27.60 27.98 38,639 +0.26(+0.96%)
Apr 13, 2017 28.04 28.36 26.50 27.71 39,496 -0.34(-1.21%)
Apr 12, 2017 29.01 29.25 27.75 28.05 19,628 -0.95(-3.29%)
Apr 11, 2017 30.15 30.54 28.41 29.01 23,089 -1.16(-3.85%)
Apr 10, 2017 30.47 31.04 29.24 30.17 27,484 -0.36(-1.18%)
Apr 07, 2017 29.71 31.09 29.61 30.53 36,520 +0.88(+2.97%)
Apr 06, 2017 28.11 29.84 26.85 29.65 42,289 +1.92(+6.92%)
Apr 05, 2017 30.48 30.48 27.56 27.73 16,733 -1.98(-6.65%)
Apr 04, 2017 28.65 31.97 28.65 29.71 34,203 +1.14(+4.01%)
Apr 03, 2017 27.47 28.83 27.05 28.57 18,981 +1.09(+3.96%)
Mar 31, 2017 27.70 27.88 27.01 27.48 16,854 +0.01(+0.03%)
Mar 30, 2017 27.94 28.23 27.14 27.47 23,768 -1.03(-3.62%)
Mar 29, 2017 27.87 28.79 27.87 28.50 4,910 +0.52(+1.86%)
Mar 28, 2017 27.34 27.99 27.18 27.98 4,946 +0.74(+2.71%)
Mar 27, 2017 26.76 27.32 26.76 27.24 5,693 +0.35(+1.30%)
Mar 24, 2017 32.53 32.53 26.41 26.89 7,546 -0.69(-2.50%)
Mar 23, 2017 29.08 29.08 27.18 27.58 8,293 -1.60(-5.48%)
Mar 22, 2017 29.69 30.73 28.82 29.18 12,944 -0.43(-1.47%)
Mar 21, 2017 30.66 30.66 28.23 29.61 7,633 -0.92(-3.00%)
Mar 20, 2017 31.04 31.56 30.53 30.53 7,632 -0.58(-1.85%)
Mar 17, 2017 29.60 31.25 28.38 31.11 97,380 +0.24(+0.77%)
Mar 16, 2017 33.47 33.94 30.26 30.87 69,062 -2.37(-7.14%)
Mar 15, 2017 32.15 33.66 31.14 33.25 12,476 +0.55(+1.68%)
Mar 14, 2017 33.35 33.35 30.59 32.70 21,599 -0.54(-1.62%)
Mar 13, 2017 29.63 33.55 29.63 33.24 20,374 +3.83(+13.02%)
Mar 10, 2017 27.52 31.20 25.77 29.41 24,558 +2.22(+8.17%)
Mar 09, 2017 27.40 27.85 26.30 27.18 7,189 +0.47(+1.77%)
Mar 08, 2017 26.32 27.33 26.32 26.71 14,386 +0.78(+2.99%)
Mar 07, 2017 26.09 26.30 25.94 25.94 7,889 -0.14(-0.54%)
Mar 06, 2017 25.38 26.32 25.36 26.08 8,888 +0.16(+0.62%)
Mar 03, 2017 25.92 25.92 25.92 25.92 861 +0.16(+0.62%)
Mar 02, 2017 25.90 25.90 25.47 25.76 4,436 -0.43(-1.66%)
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.