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 (%)
Dec 03, 2021 35.25 0 +0.66(+1.91%)
Dec 02, 2021 35.60 35.60 34.59 34.59 3,261 -0.50(-1.42%)
Dec 01, 2021 35.60 35.60 35.09 35.09 1,611 -0.50(-1.40%)
Nov 29, 2021 35.59 35.59 35.59 90 -0.01(-0.03%)
Nov 26, 2021 35.35 35.60 35.23 35.60 835 -0.60(-1.66%)
Nov 23, 2021 36.20 36.20 36.20 395 -0.11(-0.30%)
Nov 22, 2021 36.35 36.39 36.30 36.31 3,822 +0.66(+1.85%)
Nov 19, 2021 36.15 36.15 35.65 35.65 743 -0.47(-1.30%)
Nov 18, 2021 35.33 36.12 35.33 36.12 1,131 -0.12(-0.32%)
Nov 17, 2021 36.50 36.64 36.14 36.23 4,295 -0.31(-0.86%)
Nov 16, 2021 36.55 36.59 36.48 36.55 1,723 -0.18(-0.48%)
Nov 12, 2021 36.73 36.73 36.73 112 -0.17(-0.47%)
Nov 10, 2021 36.90 36.90 36.90 403 -0.22(-0.59%)
Nov 08, 2021 37.12 37.12 37.12 483 +0.36(+0.98%)
Nov 05, 2021 36.76 36.76 36.76 36.76 2,819 +0.48(+1.32%)
Nov 04, 2021 36.50 36.50 36.50 36.28 12,446 -0.27(-0.74%)
Nov 03, 2021 36.15 36.70 36.01 36.55 7,068 +0.20(+0.55%)
Nov 02, 2021 36.30 36.39 36.15 36.35 4,565 +0.27(+0.75%)
Nov 01, 2021 35.53 36.08 35.53 36.08 8,666 +0.78(+2.20%)
Oct 29, 2021 35.20 35.35 34.80 35.30 47,613 +0.31(+0.90%)
Oct 28, 2021 34.01 34.99 34.01 34.99 1,687 +1.03(+3.04%)
Oct 27, 2021 34.70 34.70 33.96 33.96 6,482 -0.75(-2.16%)
Oct 26, 2021 34.73 34.70 2,774 +0.14(+0.40%)
Oct 25, 2021 34.93 35.25 34.57 34.57 1,566 -0.44(-1.25%)
Oct 22, 2021 35.10 35.29 34.95 35.00 12,198 -0.13(-0.37%)
Oct 20, 2021 35.13 35.13 35.13 77 -1.15(-3.16%)
Oct 19, 2021 36.15 36.28 36.15 36.28 322 -0.08(-0.22%)
Oct 14, 2021 36.36 36.36 36.36 251 -0.16(-0.44%)
Oct 12, 2021 36.52 36.52 36.52 24 +0.13(+0.36%)
Oct 11, 2021 36.39 36.39 36.39 36.39 178 -0.81(-2.17%)
Oct 08, 2021 36.90 37.20 36.89 37.20 5,914 +0.30(+0.81%)
Oct 07, 2021 36.40 36.90 36.38 36.90 3,868 +0.36(+0.98%)
Oct 06, 2021 36.07 36.84 35.97 36.54 3,669 +0.04(+0.11%)
Oct 05, 2021 36.21 36.50 36.21 36.50 3,333 +0.05(+0.14%)
Oct 04, 2021 34.10 36.50 34.10 36.45 6,569 +0.00(+0.00%)
Oct 01, 2021 36.30 36.50 36.30 36.45 1,079 +0.49(+1.36%)
Sep 30, 2021 36.12 36.12 35.95 35.96 2,272 -0.23(-0.63%)
Sep 29, 2021 36.19 36.27 36.05 36.19 5,624 +0.25(+0.69%)
Sep 28, 2021 35.88 35.98 35.88 35.94 814 -0.56(-1.53%)
Sep 27, 2021 36.14 36.54 36.14 36.50 5,483 +0.92(+2.58%)
Sep 24, 2021 35.87 35.90 35.29 35.58 18,845 +0.01(+0.03%)
Sep 23, 2021 35.58 35.59 35.40 35.57 1,290 +0.37(+1.05%)
Sep 22, 2021 34.92 35.31 34.74 35.20 6,196 +0.75(+2.17%)
Sep 21, 2021 34.61 34.91 34.46 34.46 4,754 +0.05(+0.14%)
Sep 20, 2021 33.91 34.77 33.83 34.41 6,813 -0.80(-2.27%)
Sep 17, 2021 34.48 35.25 34.01 35.20 11,338 +0.50(+1.44%)
Sep 16, 2021 34.72 35.32 34.24 34.70 8,383 -0.09(-0.26%)
Sep 15, 2021 35.04 35.70 34.66 34.79 9,092 +0.14(+0.40%)
Sep 14, 2021 34.90 34.90 34.60 34.66 6,865 -0.37(-1.05%)
Sep 13, 2021 35.10 35.28 34.91 35.02 6,352 -0.04(-0.11%)
Sep 10, 2021 36.47 36.47 35.06 35.06 13,524 -0.89(-2.47%)
Sep 09, 2021 36.01 36.36 35.95 35.95 1,282 -0.39(-1.07%)
Sep 08, 2021 36.26 36.55 35.46 36.34 3,709 +0.38(+1.05%)
Sep 07, 2021 36.71 36.78 35.96 35.96 1,658 -0.51(-1.39%)
Sep 03, 2021 36.40 36.47 36.40 36.47 1,641 +0.26(+0.72%)
Sep 02, 2021 36.01 36.47 36.00 36.21 26,601 +0.32(+0.89%)
Sep 01, 2021 36.29 36.29 35.79 35.89 3,613 -0.25(-0.69%)
Aug 31, 2021 36.14 36.37 36.10 36.14 3,577 +0.19(+0.53%)
Aug 30, 2021 36.38 36.38 35.91 35.95 8,377 -0.37(-1.01%)
Aug 27, 2021 36.30 37.04 36.30 36.32 12,078 +0.23(+0.63%)
Aug 26, 2021 36.27 36.27 36.08 36.09 1,489 +0.18(+0.50%)
Aug 25, 2021 35.89 36.29 35.89 35.91 3,983 +0.44(+1.23%)
Aug 24, 2021 35.47 35.47 35.47 35.47 521 -0.05(-0.14%)
Aug 23, 2021 35.66 35.80 35.52 35.52 2,940 +0.45(+1.28%)
Aug 20, 2021 34.78 35.43 34.78 35.08 4,655 +0.47(+1.35%)
Aug 19, 2021 34.78 35.02 34.57 34.61 9,734 -0.46(-1.30%)
Aug 18, 2021 35.16 35.38 34.83 35.07 3,375 -0.05(-0.14%)
Aug 17, 2021 35.19 35.19 34.87 35.12 1,415 -0.63(-1.75%)
Aug 16, 2021 35.65 35.78 35.09 35.74 5,265 +0.11(+0.31%)
Aug 13, 2021 35.46 35.74 34.94 35.63 15,267 +0.18(+0.50%)
Aug 12, 2021 35.52 35.81 35.27 35.45 22,179 -0.29(-0.81%)
Aug 11, 2021 35.39 35.74 35.15 35.74 4,542 +0.27(+0.76%)
Aug 10, 2021 35.31 35.50 35.16 35.47 4,899 +0.55(+1.57%)
Aug 09, 2021 35.12 35.13 34.93 34.93 1,003 -0.30(-0.85%)
Aug 06, 2021 34.87 35.26 34.73 35.23 25,541 +0.57(+1.64%)
Aug 05, 2021 34.26 34.68 34.21 34.66 1,776 +0.69(+2.02%)
Aug 04, 2021 34.52 34.52 33.97 33.97 6,049 -0.77(-2.20%)
Aug 03, 2021 34.31 34.86 33.98 34.74 67,861 +0.22(+0.63%)
Aug 02, 2021 34.44 35.10 34.44 34.52 2,984 +0.02(+0.06%)
Jul 30, 2021 34.78 34.99 34.47 34.50 6,419 +0.08(+0.23%)
Jul 29, 2021 34.05 34.66 33.96 34.42 44,265 +0.46(+1.35%)
Jul 28, 2021 33.83 34.31 33.73 33.96 20,610 +0.00(+0.00%)
Jul 27, 2021 33.35 34.19 33.35 33.96 29,508 +0.40(+1.19%)
Jul 26, 2021 33.12 33.76 33.12 33.56 5,973 +0.41(+1.23%)
Jul 23, 2021 33.49 33.69 33.12 33.16 13,134 -0.34(-1.01%)
Jul 22, 2021 33.81 34.31 33.23 33.49 6,705 -0.54(-1.58%)
Jul 21, 2021 34.00 34.65 34.00 34.03 6,658 +0.38(+1.12%)
Jul 20, 2021 33.71 34.42 33.51 33.65 15,976 +0.17(+0.51%)
Jul 19, 2021 33.75 34.06 33.25 33.49 10,940 -0.92(-2.69%)
Jul 16, 2021 33.98 34.45 33.88 34.41 16,632 +0.65(+1.91%)
Jul 15, 2021 33.22 33.85 33.12 33.76 42,630 +0.61(+1.83%)
Jul 14, 2021 33.37 33.51 33.15 33.16 23,794 -0.19(-0.57%)
Jul 13, 2021 33.61 33.61 33.26 33.35 5,040 -0.16(-0.47%)
Jul 12, 2021 33.52 33.74 33.08 33.51 23,105 +0.08(+0.24%)
Jul 09, 2021 32.85 33.64 32.85 33.43 9,835 +0.95(+2.94%)
Jul 08, 2021 33.41 33.68 32.11 32.47 47,331 -0.80(-2.39%)
Jul 07, 2021 33.67 34.17 33.15 33.27 61,461 -0.70(-2.05%)
Jul 06, 2021 34.31 34.31 33.20 33.96 7,119 -0.31(-0.90%)
Jul 02, 2021 33.95 34.58 33.92 34.27 12,596 +0.21(+0.61%)
Jul 01, 2021 33.77 34.50 33.77 34.06 38,089 +0.29(+0.85%)
Jun 30, 2021 33.78 34.13 33.59 33.77 60,105 +0.13(+0.38%)
Jun 29, 2021 34.38 34.74 33.64 33.64 45,611 -0.48(-1.40%)
Jun 28, 2021 34.53 34.64 33.82 34.12 23,232 -0.13(-0.38%)
Jun 25, 2021 34.11 35.14 34.09 34.25 596,989 -0.07(-0.20%)
Jun 24, 2021 34.03 34.34 33.90 34.32 39,411 +0.29(+0.85%)
Jun 23, 2021 33.58 34.36 33.58 34.03 84,269 -0.23(-0.67%)
Jun 22, 2021 31.82 35.62 30.88 34.26 210,226 +11.00(+47.29%)
Jun 21, 2021 23.55 24.16 23.04 23.26 31,070 -0.10(-0.43%)
Jun 18, 2021 24.67 24.67 23.13 23.36 34,450 -1.22(-4.98%)
Jun 17, 2021 24.74 24.99 24.38 24.58 13,082 -0.27(-1.08%)
Jun 16, 2021 24.27 24.97 24.27 24.85 19,883 +0.43(+1.75%)
Jun 15, 2021 24.50 24.64 24.21 24.43 15,760 +0.13(+0.53%)
Jun 14, 2021 24.81 24.86 24.25 24.30 19,482 -0.52(-2.08%)
Jun 11, 2021 25.14 25.14 24.81 24.81 7,287 -0.05(-0.20%)
Jun 10, 2021 25.34 25.40 24.84 24.86 8,646 -0.34(-1.34%)
Jun 09, 2021 24.91 25.45 24.91 25.20 11,092 +0.11(+0.44%)
Jun 08, 2021 24.65 25.15 24.65 25.09 17,512 +0.39(+1.57%)
Jun 07, 2021 24.69 24.99 24.53 24.70 17,014 +0.18(+0.73%)
Jun 04, 2021 24.65 24.95 24.41 24.52 14,968 -0.31(-1.24%)
Jun 03, 2021 24.41 24.96 24.37 24.83 14,415 +0.03(+0.12%)
Jun 02, 2021 25.28 25.28 24.45 24.80 22,645 -0.43(-1.69%)
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.