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 (%)
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%)
Feb 01, 2019 16.47 16.84 16.11 16.25 13,511 -0.21(-1.29%)
Jan 31, 2019 16.46 16.83 16.46 16.46 8,012 -0.17(-1.04%)
Jan 30, 2019 16.89 17.14 16.46 16.64 6,637 -0.22(-1.31%)
Jan 29, 2019 16.69 17.12 16.62 16.86 5,809 +0.23(+1.39%)
Jan 28, 2019 16.63 17.01 16.62 16.63 7,349 -0.25(-1.48%)
Jan 25, 2019 17.01 17.01 16.52 16.88 9,042 -0.02(-0.11%)
Jan 24, 2019 17.28 17.28 16.70 16.89 8,363 -0.47(-2.71%)
Jan 23, 2019 17.52 17.52 17.17 17.37 6,579 -0.15(-0.88%)
Jan 22, 2019 18.16 18.34 17.44 17.52 16,498 -0.78(-4.26%)
Jan 18, 2019 17.98 18.94 17.83 18.30 10,601 +0.39(+2.20%)
Jan 17, 2019 17.35 17.91 17.31 17.91 3,173 +0.02(+0.11%)
Jan 16, 2019 18.14 18.27 17.63 17.89 8,942 -0.05(-0.27%)
Jan 15, 2019 17.45 17.93 17.45 17.93 4,997 +0.48(+2.76%)
Jan 14, 2019 17.39 17.54 17.39 17.45 3,314 -0.22(-1.25%)
Jan 11, 2019 17.81 17.90 17.42 17.67 5,716 -0.27(-1.50%)
Jan 10, 2019 18.32 18.39 17.94 17.94 1,802 -0.38(-2.05%)
Jan 09, 2019 18.08 18.33 18.08 18.32 2,895 +0.16(+0.90%)
Jan 08, 2019 17.92 18.16 17.88 18.16 3,964 +0.85(+4.89%)
Jan 07, 2019 17.17 17.41 17.08 17.31 8,810 -0.08(-0.44%)
Jan 04, 2019 16.93 17.42 16.93 17.39 7,691 +0.45(+2.67%)
Jan 03, 2019 16.97 17.22 16.89 16.93 4,104 -0.04(-0.23%)
Jan 02, 2019 16.59 16.98 16.59 16.97 6,477 +0.26(+1.55%)
Dec 31, 2018 16.87 17.52 16.71 16.71 32,636 -0.19(-1.14%)
Dec 28, 2018 16.90 17.36 16.82 16.90 18,084 +0.00(+0.00%)
Dec 27, 2018 18.62 18.71 16.80 16.90 11,417 -1.83(-9.76%)
Dec 26, 2018 19.05 19.36 18.65 18.73 10,019 -0.32(-1.67%)
Dec 24, 2018 19.05 19.54 19.05 19.05 20,371 -0.11(-0.55%)
Dec 21, 2018 19.16 19.43 19.05 19.16 22,762 -0.09(-0.45%)
Dec 20, 2018 19.57 19.82 19.24 19.24 7,569 -0.30(-1.53%)
Dec 19, 2018 19.73 20.07 19.49 19.54 6,770 -0.06(-0.29%)
Dec 18, 2018 19.86 20.16 19.60 19.60 4,369 -0.01(-0.05%)
Dec 17, 2018 20.02 20.02 19.61 19.61 3,770 -0.06(-0.29%)
Dec 14, 2018 19.76 20.11 19.66 19.67 6,028 -0.15(-0.78%)
Dec 13, 2018 20.00 20.00 19.82 19.82 2,622 -0.05(-0.24%)
Dec 12, 2018 19.89 19.96 19.73 19.87 18,098 +0.13(+0.68%)
Dec 11, 2018 20.22 20.22 19.70 19.73 8,663 -0.44(-2.19%)
Dec 10, 2018 19.71 20.24 19.70 20.17 3,648 +0.12(+0.62%)
Dec 07, 2018 20.04 20.23 19.73 20.05 7,925 +0.10(+0.48%)
Dec 06, 2018 20.20 20.66 19.72 19.95 5,217 -0.45(-2.21%)
Dec 04, 2018 20.82 21.29 20.06 20.40 22,004 -0.45(-2.16%)
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.