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 29, 2020 20.48 21.21 19.97 21.21 10,357 +0.49(+2.35%)
May 28, 2020 20.97 21.39 20.72 20.72 6,296 -0.68(-3.19%)
May 27, 2020 20.10 21.40 20.10 21.40 8,908 +0.27(+1.29%)
May 26, 2020 21.28 21.40 19.92 21.13 11,469 +0.17(+0.79%)
May 22, 2020 20.49 20.97 20.43 20.97 11,485 -0.07(-0.32%)
May 21, 2020 21.24 21.45 20.96 21.03 9,461 -1.17(-5.25%)
May 20, 2020 20.43 22.20 20.28 22.20 8,119 +1.75(+8.56%)
May 19, 2020 20.21 20.90 20.02 20.45 13,924 -0.12(-0.57%)
May 18, 2020 18.56 20.92 18.56 20.57 11,468 +2.48(+13.69%)
May 15, 2020 17.02 18.43 17.02 18.09 10,767 +1.12(+6.61%)
May 14, 2020 17.11 17.64 16.97 16.97 9,005 -0.39(-2.25%)
May 13, 2020 19.14 19.34 16.70 17.36 33,747 -2.34(-11.88%)
May 12, 2020 19.84 20.19 19.22 19.70 12,442 +0.32(+1.66%)
May 11, 2020 20.03 20.20 19.38 19.38 18,878 -0.82(-4.06%)
May 08, 2020 20.18 20.79 19.22 20.20 11,793 +0.02(+0.10%)
May 07, 2020 20.20 20.50 19.41 20.18 17,516 -0.28(-1.38%)
May 06, 2020 19.74 21.05 19.56 20.46 14,725 -0.02(-0.10%)
May 05, 2020 20.16 20.77 19.51 20.48 9,382 +0.01(+0.05%)
May 04, 2020 18.60 20.58 17.94 20.47 12,705 +1.65(+8.76%)
May 01, 2020 18.19 20.48 17.63 18.82 24,099 -0.20(-1.03%)
Apr 30, 2020 18.48 19.50 18.19 19.02 13,742 -0.49(-2.50%)
Apr 29, 2020 19.26 19.70 18.97 19.50 9,906 +0.88(+4.71%)
Apr 28, 2020 18.48 19.56 17.80 18.63 21,249 +0.88(+4.94%)
Apr 27, 2020 18.39 19.16 17.54 17.75 10,951 -0.31(-1.73%)
Apr 24, 2020 17.73 18.28 17.72 18.06 6,255 -0.12(-0.64%)
Apr 23, 2020 17.60 18.20 17.53 18.18 7,035 +0.11(+0.59%)
Apr 22, 2020 18.53 18.62 18.07 18.07 8,810 -0.32(-1.75%)
Apr 21, 2020 16.83 18.39 16.83 18.39 4,341 -0.14(-0.74%)
Apr 20, 2020 17.94 18.53 17.87 18.53 16,515 +0.54(+2.98%)
Apr 17, 2020 17.16 18.49 17.16 17.99 9,537 +0.73(+4.24%)
Apr 16, 2020 16.87 18.14 16.87 17.26 13,436 -1.01(-5.55%)
Apr 15, 2020 17.72 18.27 17.36 18.27 2,079 -0.03(-0.16%)
Apr 14, 2020 18.78 18.78 18.24 18.30 8,500 -0.13(-0.69%)
Apr 13, 2020 17.02 18.68 17.02 18.43 9,241 +0.20(+1.07%)
Apr 09, 2020 17.61 18.46 17.61 18.24 7,178 +0.05(+0.27%)
Apr 08, 2020 17.16 18.48 17.16 18.19 22,819 +0.68(+3.90%)
Apr 07, 2020 17.48 17.67 16.77 17.50 19,154 +0.19(+1.13%)
Apr 06, 2020 17.31 17.75 16.99 17.31 11,057 +0.28(+1.66%)
Apr 03, 2020 17.40 17.87 16.81 17.03 24,406 -0.99(-5.52%)
Apr 02, 2020 18.04 18.27 17.67 18.02 18,174 +0.01(+0.05%)
Apr 01, 2020 18.01 18.01 18.01 18.01 234 -0.03(-0.16%)
Mar 31, 2020 17.01 18.70 17.01 18.04 9,767 +0.71(+4.11%)
Mar 30, 2020 16.71 17.55 16.02 17.33 6,538 +0.77(+4.65%)
Mar 27, 2020 15.60 16.56 15.60 16.56 3,384 +0.56(+3.47%)
Mar 26, 2020 14.90 16.58 14.90 16.00 13,321 +1.00(+6.70%)
Mar 25, 2020 14.49 15.52 13.83 15.00 22,283 +0.82(+5.78%)
Mar 24, 2020 13.21 16.09 13.21 14.18 9,955 +0.76(+5.67%)
Mar 23, 2020 14.71 15.40 13.23 13.42 5,254 -1.94(-12.63%)
Mar 20, 2020 13.94 15.82 13.94 15.36 8,203 +1.26(+8.92%)
Mar 19, 2020 15.11 15.88 13.73 14.10 45,413 -0.92(-6.10%)
Mar 18, 2020 14.73 16.07 14.63 15.02 65,611 +0.12(+0.79%)
Mar 17, 2020 15.01 15.11 14.74 14.90 13,200 +0.16(+1.06%)
Mar 16, 2020 16.25 16.25 14.53 14.74 26,894 -3.10(-17.38%)
Mar 13, 2020 18.36 19.55 17.84 17.84 8,306 +0.20(+1.10%)
Mar 12, 2020 19.15 19.68 17.65 17.65 9,839 -2.46(-12.22%)
Mar 11, 2020 20.48 20.81 20.06 20.11 25,631 -0.65(-3.15%)
Mar 10, 2020 21.91 21.91 20.27 20.76 10,930 +0.24(+1.19%)
Mar 09, 2020 21.94 21.94 20.29 20.52 110,184 -2.76(-11.86%)
Mar 06, 2020 23.56 23.79 23.28 23.28 15,177 -0.29(-1.24%)
Mar 05, 2020 23.61 24.07 22.70 23.57 100,964 -0.74(-3.05%)
Mar 04, 2020 24.03 24.31 24.02 24.31 10,184 +0.23(+0.97%)
Mar 03, 2020 23.94 24.23 23.34 24.08 15,651 -0.22(-0.92%)
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.