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 27, 2016 19.61 20.52 20.52 20.52 14 +0.21(+1.01%)
May 26, 2016 20.31 20.31 20.31 20.31 315 +0.22(+1.12%)
May 25, 2016 19.53 20.09 19.53 20.09 2,643 +0.01(+0.05%)
May 24, 2016 19.48 20.43 19.48 20.08 8,339 +0.60(+3.08%)
May 23, 2016 18.90 19.48 18.71 19.48 3,156 +0.22(+1.17%)
May 20, 2016 18.98 19.67 18.92 19.26 10,262 +0.52(+2.75%)
May 19, 2016 18.74 18.76 18.74 18.74 3,909 -0.09(-0.50%)
May 18, 2016 18.61 18.84 18.61 18.83 4,372 +0.21(+1.11%)
May 17, 2016 19.20 19.21 18.63 18.63 1,487 +0.00(+0.02%)
May 16, 2016 18.83 18.83 18.55 18.62 1,817 -0.12(-0.62%)
May 12, 2016 18.60 18.74 18.74 18.74 1,600 +0.01(+0.05%)
May 06, 2016 18.73 18.73 18.73 18.73 213 -0.01(-0.05%)
May 05, 2016 18.45 18.74 18.38 18.74 3,201 +0.33(+1.78%)
May 04, 2016 18.92 18.92 18.41 18.41 2,400 -0.34(-1.80%)
May 02, 2016 19.11 18.75 18.75 18.75 426 -0.68(-3.52%)
Apr 28, 2016 19.02 19.43 19.43 19.43 177 +0.66(+3.49%)
Apr 27, 2016 18.74 19.20 18.50 18.78 7,434 -0.01(-0.05%)
Apr 26, 2016 20.12 20.12 18.68 18.79 6,261 -0.19(-0.99%)
Apr 25, 2016 20.13 20.13 18.18 18.97 5,319 -0.04(-0.20%)
Apr 22, 2016 20.61 20.61 19.01 19.01 2,642 -2.17(-10.26%)
Apr 21, 2016 21.23 21.23 21.19 21.19 569 +0.19(+0.90%)
Apr 20, 2016 20.62 21.00 20.62 21.00 1,239 +0.15(+0.71%)
Apr 19, 2016 20.41 21.01 20.41 20.85 1,368 +0.23(+1.14%)
Apr 18, 2016 21.04 21.04 20.61 20.61 461 +0.00(+0.00%)
Apr 15, 2016 20.13 21.36 19.70 20.61 6,228 +0.34(+1.66%)
Apr 14, 2016 18.93 20.30 18.93 20.28 9,317 +0.73(+3.74%)
Apr 13, 2016 19.49 19.55 19.49 19.55 418 +0.06(+0.29%)
Apr 12, 2016 19.20 19.49 19.20 19.49 910 +0.05(+0.24%)
Apr 11, 2016 19.30 19.44 18.12 19.44 5,131 +0.04(+0.19%)
Apr 07, 2016 19.41 19.41 19.41 19.41 7 +0.58(+3.09%)
Apr 06, 2016 18.91 19.26 18.51 18.82 2,758 -0.07(-0.40%)
Apr 05, 2016 19.22 19.30 18.90 18.90 14,198 +0.11(+0.60%)
Apr 04, 2016 18.76 19.34 18.16 18.79 8,472 +0.40(+2.19%)
Apr 01, 2016 18.93 19.25 18.20 18.38 3,519 -0.43(-2.29%)
Mar 31, 2016 18.24 19.61 18.13 18.82 34,350 +0.06(+0.30%)
Mar 30, 2016 18.41 19.05 18.41 18.76 1,971 +0.22(+1.21%)
Mar 29, 2016 18.23 18.53 18.23 18.53 1,659 +0.40(+2.22%)
Mar 28, 2016 17.89 18.61 17.89 18.13 3,123 +0.10(+0.57%)
Mar 24, 2016 18.12 18.03 18.03 18.03 4,802 +0.07(+0.42%)
Mar 23, 2016 17.95 17.95 17.95 17.95 332 -0.04(-0.21%)
Mar 22, 2016 18.52 18.74 17.76 17.99 13,769 -0.16(-0.88%)
Mar 21, 2016 18.52 18.88 17.93 18.15 2,611 -0.82(-4.30%)
Mar 18, 2016 18.09 19.59 17.80 18.97 35,723 +0.78(+4.28%)
Mar 17, 2016 17.62 18.61 17.62 18.19 10,159 +0.39(+2.21%)
Mar 16, 2016 17.91 18.19 17.66 17.79 3,775 -0.01(-0.05%)
Mar 15, 2016 17.62 18.01 17.62 17.80 7,579 +0.09(+0.53%)
Mar 14, 2016 17.71 18.30 17.66 17.71 5,754 -0.09(-0.53%)
Mar 11, 2016 17.71 18.09 17.71 17.80 5,965 +0.07(+0.37%)
Mar 10, 2016 17.98 17.98 17.16 17.74 14,156 -0.16(-0.89%)
Mar 09, 2016 17.81 18.07 17.80 17.90 4,044 +0.19(+1.06%)
Mar 08, 2016 17.90 18.41 17.71 17.71 7,686 -0.19(-1.05%)
Mar 07, 2016 18.08 18.11 17.10 17.90 4,645 -0.37(-2.05%)
Mar 04, 2016 18.25 18.60 18.04 18.27 4,459 +0.23(+1.30%)
Mar 03, 2016 18.11 18.24 17.88 18.04 2,225 -0.12(-0.64%)
Mar 02, 2016 18.25 18.27 18.15 18.15 764 +0.01(+0.07%)
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.