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 (%)
Nov 29, 2019 23.29 23.29 23.29 432 +0.00(+0.00%)
Nov 27, 2019 23.75 23.78 23.05 23.29 3,194 -0.47(-1.96%)
Nov 26, 2019 23.44 23.76 23.31 23.76 4,661 +0.84(+3.65%)
Nov 25, 2019 23.19 23.69 22.92 22.92 5,483 -0.03(-0.14%)
Nov 22, 2019 23.12 23.12 22.62 22.95 1,648 -0.42(-1.82%)
Nov 21, 2019 23.10 23.38 23.10 23.38 672 +0.52(+2.28%)
Nov 20, 2019 23.03 23.71 22.85 22.85 5,575 -0.54(-2.32%)
Nov 19, 2019 22.99 23.41 22.95 23.40 14,623 +0.45(+1.95%)
Nov 18, 2019 23.09 23.21 22.71 22.95 6,540 -0.18(-0.80%)
Nov 15, 2019 22.81 23.14 21.35 23.14 2,679 +0.13(+0.55%)
Nov 14, 2019 22.86 23.07 22.86 23.01 5,357 +0.25(+1.11%)
Nov 13, 2019 22.69 22.98 22.69 22.76 5,598 +0.07(+0.32%)
Nov 12, 2019 22.35 22.68 22.25 22.68 4,938 +0.70(+3.20%)
Nov 11, 2019 21.69 22.12 21.69 21.98 2,643 -0.01(-0.04%)
Nov 08, 2019 22.98 22.98 21.74 21.99 1,751 -0.88(-3.86%)
Nov 07, 2019 22.33 22.87 22.33 22.87 713 -0.05(-0.21%)
Nov 06, 2019 23.14 23.14 22.42 22.92 3,757 -0.06(-0.25%)
Nov 05, 2019 23.29 23.29 22.73 22.98 9,021 +0.67(+3.02%)
Nov 04, 2019 21.80 22.31 21.08 22.31 5,519 +0.66(+3.07%)
Nov 01, 2019 21.83 21.83 21.11 21.64 4,430 +0.30(+1.41%)
Oct 31, 2019 21.35 21.35 20.43 21.34 5,748 -0.12(-0.54%)
Oct 30, 2019 20.53 21.54 20.53 21.46 2,167 -0.11(-0.49%)
Oct 29, 2019 21.59 21.80 21.56 21.56 1,819 -0.05(-0.22%)
Oct 28, 2019 20.96 21.64 20.96 21.61 9,257 +0.46(+2.18%)
Oct 25, 2019 21.23 21.34 21.15 21.15 2,782 -0.09(-0.43%)
Oct 24, 2019 21.02 21.24 20.96 21.24 2,310 +0.00(+0.00%)
Oct 23, 2019 21.35 21.35 21.15 21.24 1,879 +0.05(+0.23%)
Oct 22, 2019 21.31 21.31 21.07 21.19 3,960 +0.20(+0.97%)
Oct 21, 2019 20.52 21.27 20.33 20.99 15,259 +0.74(+3.64%)
Oct 18, 2019 19.23 20.66 19.23 20.25 12,056 +1.45(+7.69%)
Oct 17, 2019 18.81 18.81 18.81 18.81 896 +0.08(+0.41%)
Oct 16, 2019 19.04 19.04 18.68 18.73 7,373 -0.12(-0.64%)
Oct 15, 2019 18.73 18.85 18.73 18.85 1,458 +0.12(+0.65%)
Oct 14, 2019 18.56 18.73 18.56 18.73 3,493 +0.11(+0.57%)
Oct 11, 2019 18.57 18.65 18.56 18.62 2,782 +0.06(+0.31%)
Oct 10, 2019 18.66 18.66 18.55 18.56 889 -0.03(-0.16%)
Oct 09, 2019 18.57 18.59 18.54 18.59 1,887 +0.06(+0.31%)
Oct 08, 2019 18.54 18.54 18.54 18.54 773 +0.02(+0.10%)
Oct 07, 2019 18.21 18.52 18.21 18.52 3,887 -0.21(-1.14%)
Oct 04, 2019 18.79 18.79 18.72 18.73 3,297 -0.05(-0.26%)
Oct 03, 2019 18.79 18.95 18.73 18.78 4,241 -0.05(-0.26%)
Oct 02, 2019 18.83 18.91 18.83 18.83 3,549 -0.16(-0.87%)
Oct 01, 2019 18.94 19.11 18.92 18.99 998 -0.05(-0.25%)
Sep 30, 2019 18.80 19.08 18.80 19.04 3,117 +0.44(+2.35%)
Sep 27, 2019 19.12 19.17 17.89 18.60 5,976 -0.51(-2.69%)
Sep 26, 2019 19.12 19.12 19.12 591 +0.00(+0.00%)
Sep 25, 2019 19.51 19.58 19.06 19.12 6,708 -0.42(-2.14%)
Sep 24, 2019 19.75 19.77 19.52 19.54 6,778 -0.21(-1.08%)
Sep 23, 2019 20.37 20.37 19.60 19.75 8,105 +0.30(+1.55%)
Sep 20, 2019 19.05 19.45 19.05 19.45 3,812 +0.42(+2.23%)
Sep 19, 2019 18.92 19.12 18.92 19.02 2,816 +0.05(+0.27%)
Sep 18, 2019 19.24 19.31 18.97 18.97 4,957 -0.23(-1.21%)
Sep 17, 2019 19.15 19.22 19.11 19.21 6,161 +0.01(+0.05%)
Sep 16, 2019 19.03 19.29 18.58 19.20 3,985 +0.09(+0.46%)
Sep 13, 2019 18.81 19.12 18.27 19.11 7,007 +0.29(+1.55%)
Sep 12, 2019 18.83 18.83 18.63 18.82 3,598 +0.15(+0.80%)
Sep 11, 2019 18.57 18.82 18.57 18.67 5,173 +0.12(+0.66%)
Sep 10, 2019 18.53 18.71 18.53 18.55 1,395 +0.12(+0.66%)
Sep 09, 2019 17.78 18.42 17.78 18.42 5,163 +0.55(+3.07%)
Sep 06, 2019 16.82 17.94 16.82 17.88 12,983 +0.63(+3.66%)
Sep 05, 2019 16.79 17.24 16.79 17.24 6,693 +0.50(+3.01%)
Sep 04, 2019 16.76 16.76 16.74 16.74 817 +0.04(+0.23%)
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.