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 (%)
Sep 30, 2020 18.91 19.04 18.46 18.46 1,833 -0.16(-0.84%)
Sep 29, 2020 18.24 18.62 18.14 18.62 1,262 +0.61(+3.38%)
Sep 28, 2020 17.83 18.41 17.83 18.01 2,828 +0.43(+2.46%)
Sep 25, 2020 17.60 17.74 16.73 17.57 11,712 -0.10(-0.56%)
Sep 24, 2020 17.95 17.95 17.65 17.67 3,767 -0.34(-1.91%)
Sep 23, 2020 18.28 18.28 17.92 18.02 10,284 -0.16(-0.86%)
Sep 22, 2020 18.59 18.68 18.16 18.17 7,269 -0.33(-1.80%)
Sep 21, 2020 19.15 19.59 18.41 18.51 13,991 -1.13(-5.75%)
Sep 18, 2020 19.27 19.64 18.60 19.64 24,240 +0.64(+3.36%)
Sep 17, 2020 18.11 19.00 18.11 19.00 4,465 -0.05(-0.26%)
Sep 16, 2020 18.96 19.15 18.96 19.05 7,205 +0.00(+0.00%)
Sep 15, 2020 19.02 19.05 19.02 19.05 2,012 -0.01(-0.05%)
Sep 14, 2020 19.09 19.09 18.12 19.06 6,613 +0.47(+2.54%)
Sep 11, 2020 18.46 18.95 18.36 18.59 7,740 -0.03(-0.16%)
Sep 10, 2020 18.62 18.75 18.62 18.62 2,008 +0.11(+0.58%)
Sep 09, 2020 18.87 18.92 18.51 18.51 2,932 +0.07(+0.37%)
Sep 08, 2020 18.35 18.88 18.32 18.44 4,180 -0.63(-3.30%)
Sep 04, 2020 19.00 19.08 18.95 19.07 6,416 +0.23(+1.20%)
Sep 03, 2020 18.95 19.19 18.65 18.84 4,187 +0.06(+0.31%)
Sep 02, 2020 18.80 18.80 18.59 18.78 4,218 +0.39(+2.13%)
Sep 01, 2020 18.87 18.87 18.39 18.39 4,371 -0.49(-2.59%)
Aug 31, 2020 18.77 19.02 18.77 18.88 11,404 -0.42(-2.18%)
Aug 28, 2020 18.94 19.30 18.93 19.30 2,044 +0.32(+1.70%)
Aug 27, 2020 19.06 19.06 18.98 18.98 2,447 +0.21(+1.09%)
Aug 26, 2020 18.59 18.77 18.59 18.77 2,803 -0.11(-0.57%)
Aug 25, 2020 18.88 18.88 18.88 18.88 719 +0.05(+0.26%)
Aug 24, 2020 19.14 19.14 18.57 18.83 4,307 +0.15(+0.79%)
Aug 21, 2020 19.08 19.08 18.66 18.68 6,031 -0.55(-2.85%)
Aug 20, 2020 18.52 19.23 18.52 19.23 3,403 +0.46(+2.45%)
Aug 19, 2020 18.56 18.95 18.56 18.77 2,751 +0.04(+0.21%)
Aug 18, 2020 18.92 19.15 18.72 18.73 3,465 -0.29(-1.54%)
Aug 17, 2020 17.76 19.37 17.76 19.03 4,033 -0.74(-3.76%)
Aug 14, 2020 19.23 19.80 19.23 19.77 7,768 +0.49(+2.54%)
Aug 13, 2020 19.54 19.54 19.10 19.28 2,921 -0.51(-2.57%)
Aug 12, 2020 19.45 19.79 19.45 19.79 8,916 +0.72(+3.80%)
Aug 11, 2020 18.85 19.40 18.68 19.07 5,547 -0.27(-1.42%)
Aug 10, 2020 18.64 19.56 18.64 19.34 6,446 +0.42(+2.22%)
Aug 07, 2020 18.45 19.02 18.13 18.92 3,577 +0.91(+5.05%)
Aug 06, 2020 18.10 18.20 17.86 18.01 5,438 -0.34(-1.87%)
Aug 05, 2020 19.06 19.06 18.35 18.35 10,274 -0.88(-4.58%)
Aug 04, 2020 18.58 19.23 18.56 19.23 5,025 +0.67(+3.64%)
Aug 03, 2020 18.43 18.67 18.39 18.56 5,284 +0.40(+2.21%)
Jul 31, 2020 19.03 19.03 18.11 18.16 9,813 -0.88(-4.62%)
Jul 30, 2020 19.06 19.33 19.03 19.04 5,001 -0.44(-2.26%)
Jul 29, 2020 19.57 19.77 19.44 19.48 10,625 -0.28(-1.44%)
Jul 28, 2020 19.57 19.84 19.37 19.76 7,537 -0.10(-0.49%)
Jul 27, 2020 19.57 19.86 19.26 19.86 5,013 +0.75(+3.94%)
Jul 24, 2020 19.81 19.99 19.11 19.11 12,471 -0.62(-3.13%)
Jul 23, 2020 19.72 19.72 19.72 19.72 1,318 -0.19(-0.93%)
Jul 22, 2020 19.91 19.91 19.81 19.91 6,166 +0.03(+0.15%)
Jul 21, 2020 20.00 20.00 19.65 19.88 11,087 +0.45(+2.32%)
Jul 20, 2020 19.20 19.76 19.20 19.43 6,593 +0.25(+1.33%)
Jul 17, 2020 19.39 19.44 19.17 19.17 7,462 -0.23(-1.21%)
Jul 16, 2020 19.55 19.55 19.41 19.41 2,581 -0.29(-1.49%)
Jul 15, 2020 19.47 20.13 19.29 19.70 19,679 +0.48(+2.49%)
Jul 14, 2020 19.01 19.22 18.98 19.22 2,241 +0.54(+2.88%)
Jul 13, 2020 19.12 19.12 18.68 18.68 7,263 -0.46(-2.40%)
Jul 10, 2020 18.41 19.14 18.41 19.14 13,800 +0.88(+4.82%)
Jul 09, 2020 19.40 20.42 18.20 18.26 38,243 -1.30(-6.65%)
Jul 08, 2020 19.73 20.74 19.32 19.57 11,498 -0.44(-2.20%)
Jul 07, 2020 21.28 21.39 19.72 20.01 15,259 -0.90(-4.31%)
Jul 06, 2020 20.29 21.52 20.29 20.91 45,134 +0.44(+2.15%)
Jul 02, 2020 21.23 21.23 20.44 20.46 6,440 -0.62(-2.92%)
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.