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, 2019 17.05 17.08 16.46 16.61 18,966 -0.46(-2.71%)
May 30, 2019 17.13 17.16 17.03 17.08 16,377 +0.01(+0.06%)
May 29, 2019 17.11 17.23 17.06 17.07 9,453 -0.11(-0.62%)
May 28, 2019 17.10 17.24 17.10 17.17 6,985 +0.06(+0.34%)
May 24, 2019 17.17 17.25 17.00 17.12 6,840 +0.08(+0.45%)
May 23, 2019 17.18 17.28 16.84 17.04 19,926 -0.15(-0.90%)
May 22, 2019 17.23 17.67 17.17 17.19 18,946 +0.06(+0.34%)
May 21, 2019 17.27 17.27 17.13 17.14 16,857 -0.02(-0.14%)
May 20, 2019 17.37 17.60 16.85 17.16 13,510 -0.27(-1.52%)
May 17, 2019 17.32 17.44 16.84 17.43 10,986 +0.06(+0.33%)
May 16, 2019 16.85 17.41 16.74 17.37 12,468 +0.30(+1.75%)
May 15, 2019 16.64 17.52 16.64 17.07 8,730 +0.38(+2.25%)
May 14, 2019 17.38 17.51 16.45 16.69 18,232 -0.68(-3.89%)
May 13, 2019 17.37 17.46 17.37 17.37 6,122 -0.14(-0.80%)
May 10, 2019 17.37 17.52 17.37 17.51 4,974 +0.03(+0.19%)
May 09, 2019 17.54 17.56 17.37 17.47 5,907 -0.05(-0.28%)
May 08, 2019 17.25 17.71 17.25 17.52 7,801 +0.34(+1.97%)
May 07, 2019 17.31 17.56 16.72 17.18 18,208 -0.18(-1.06%)
May 06, 2019 17.61 17.65 17.37 17.37 3,422 -0.48(-2.70%)
May 03, 2019 17.94 17.94 17.51 17.85 4,974 +0.12(+0.65%)
May 02, 2019 17.79 18.04 17.49 17.73 6,255 -0.31(-1.71%)
May 01, 2019 17.56 18.04 17.37 18.04 15,071 +0.74(+4.29%)
Apr 30, 2019 17.43 17.58 17.22 17.30 17,924 -0.44(-2.50%)
Apr 29, 2019 17.76 17.84 17.19 17.74 10,126 +0.76(+4.49%)
Apr 26, 2019 17.35 17.61 16.84 16.98 9,224 -0.15(-0.90%)
Apr 25, 2019 17.75 18.08 17.14 17.14 11,025 -0.47(-2.69%)
Apr 24, 2019 17.71 17.76 17.30 17.61 18,051 +0.01(+0.06%)
Apr 23, 2019 17.32 17.80 17.17 17.60 12,181 +0.33(+1.90%)
Apr 22, 2019 17.16 18.26 17.03 17.27 12,887 +0.22(+1.30%)
Apr 18, 2019 16.40 17.24 16.40 17.05 56,277 +0.57(+3.45%)
Apr 17, 2019 16.26 16.72 16.26 16.48 8,392 +0.22(+1.36%)
Apr 16, 2019 16.28 16.36 16.26 16.26 6,984 -0.09(-0.53%)
Apr 15, 2019 16.36 16.36 16.21 16.34 7,853 +0.09(+0.53%)
Apr 12, 2019 16.34 16.45 16.26 16.26 7,047 +0.05(+0.30%)
Apr 11, 2019 16.40 16.40 16.18 16.21 5,082 -0.01(-0.06%)
Apr 10, 2019 16.26 16.31 16.21 16.22 4,782 -0.04(-0.24%)
Apr 09, 2019 16.32 16.35 16.26 16.26 6,377 -0.02(-0.12%)
Apr 08, 2019 16.15 16.46 15.96 16.28 11,624 +0.15(+0.96%)
Apr 05, 2019 16.40 16.75 15.67 16.12 37,518 -0.28(-1.71%)
Apr 04, 2019 16.58 16.58 16.40 16.40 2,535 -0.05(-0.29%)
Apr 03, 2019 16.57 16.78 16.40 16.45 9,611 -0.05(-0.29%)
Apr 02, 2019 16.83 16.83 16.41 16.50 4,770 -0.14(-0.87%)
Apr 01, 2019 17.21 17.21 16.60 16.64 7,809 -0.34(-1.99%)
Mar 29, 2019 16.74 17.37 16.54 16.98 17,930 +0.15(+0.92%)
Mar 28, 2019 16.82 17.00 16.62 16.83 11,005 +0.12(+0.69%)
Mar 27, 2019 16.40 16.89 16.40 16.71 10,650 +0.25(+1.52%)
Mar 26, 2019 16.22 16.65 16.22 16.46 10,214 +0.25(+1.55%)
Mar 25, 2019 16.21 16.39 16.16 16.21 8,543 +0.00(+0.00%)
Mar 22, 2019 17.11 17.11 16.21 16.21 10,882 -0.77(-4.55%)
Mar 21, 2019 16.89 17.00 16.89 16.98 6,666 +0.01(+0.06%)
Mar 20, 2019 17.00 17.03 16.89 16.97 7,494 -0.21(-1.24%)
Mar 19, 2019 17.36 17.36 16.93 17.18 8,191 +0.06(+0.34%)
Mar 18, 2019 16.98 17.13 16.98 17.13 3,584 +0.16(+0.97%)
Mar 15, 2019 16.89 17.31 16.89 16.96 24,770 +0.07(+0.40%)
Mar 14, 2019 17.13 17.17 16.80 16.89 9,971 -0.23(-1.35%)
Mar 13, 2019 17.62 17.62 17.13 17.13 18,553 -0.35(-1.99%)
Mar 12, 2019 17.20 17.47 17.13 17.47 6,554 +0.35(+2.03%)
Mar 11, 2019 16.52 17.42 16.52 17.13 5,712 +0.24(+1.43%)
Mar 08, 2019 16.89 17.20 16.89 16.89 4,663 -0.05(-0.29%)
Mar 07, 2019 17.30 17.42 16.89 16.93 16,396 -0.03(-0.17%)
Mar 06, 2019 18.28 18.52 16.96 16.96 9,952 -1.42(-7.74%)
Mar 05, 2019 18.35 18.49 18.35 18.39 8,330 +0.10(+0.53%)
Mar 04, 2019 18.32 18.73 18.28 18.29 12,042 -0.12(-0.63%)
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.