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 (%)
Jan 31, 2018 27.35 27.58 27.35 27.40 5,196 -0.10(-0.38%)
Jan 30, 2018 27.89 27.93 27.05 27.51 8,232 -0.29(-1.06%)
Jan 29, 2018 28.62 28.62 27.80 27.80 5,389 -0.62(-2.18%)
Jan 26, 2018 27.81 28.45 27.13 28.42 16,891 +0.33(+1.19%)
Jan 25, 2018 28.89 28.89 28.08 28.09 6,073 -0.70(-2.45%)
Jan 24, 2018 28.19 29.35 28.19 28.79 7,146 +0.46(+1.61%)
Jan 23, 2018 27.85 29.00 27.85 28.33 6,563 -0.99(-3.37%)
Jan 22, 2018 28.88 29.36 28.31 29.32 18,979 -0.23(-0.77%)
Jan 19, 2018 29.40 30.16 28.54 29.55 14,327 -0.37(-1.24%)
Jan 18, 2018 29.73 30.16 29.73 29.92 8,603 +0.69(+2.34%)
Jan 17, 2018 30.73 32.09 27.73 29.24 25,998 -1.49(-4.86%)
Jan 16, 2018 29.45 32.12 29.45 30.73 45,355 +2.04(+7.10%)
Jan 12, 2018 28.70 28.70 28.70 0 +0.36(+1.28%)
Jan 11, 2018 28.64 28.72 28.31 28.33 98,943 +0.01(+0.03%)
Jan 10, 2018 28.33 28.33 6,186 +0.64(+2.30%)
Jan 09, 2018 28.22 28.22 27.64 27.69 3,659 -0.17(-0.61%)
Jan 08, 2018 27.69 28.28 27.57 27.86 3,241 +0.10(+0.38%)
Jan 05, 2018 27.66 28.26 27.66 27.75 11,697 +0.01(+0.03%)
Jan 04, 2018 27.60 27.93 27.60 27.74 2,189 +0.20(+0.73%)
Jan 03, 2018 28.03 28.16 27.18 27.55 15,698 -0.64(-2.26%)
Jan 02, 2018 28.22 28.22 27.98 28.18 9,051 -0.13(-0.47%)
Dec 29, 2017 28.32 28.32 28.32 0 -0.71(-2.46%)
Dec 28, 2017 29.18 29.50 29.02 29.03 4,006 -0.42(-1.42%)
Dec 27, 2017 29.29 29.45 28.54 29.45 4,554 +0.03(+0.10%)
Dec 26, 2017 30.04 30.04 29.42 29.42 5,045 -0.62(-2.06%)
Dec 22, 2017 30.29 30.29 30.04 30.04 3,891 -0.29(-0.94%)
Dec 21, 2017 30.33 30.35 30.30 30.32 6,050 +0.02(+0.06%)
Dec 20, 2017 30.42 30.43 30.30 30.30 1,334 -0.04(-0.13%)
Dec 19, 2017 31.02 31.07 30.34 30.34 5,448 -0.67(-2.15%)
Dec 18, 2017 31.08 31.17 30.58 31.01 4,991 +0.03(+0.09%)
Dec 15, 2017 30.71 31.26 30.54 30.98 22,157 +0.18(+0.59%)
Dec 14, 2017 31.45 31.45 30.80 30.80 4,664 -0.45(-1.43%)
Dec 13, 2017 31.61 31.71 30.79 31.25 10,104 +0.19(+0.61%)
Dec 12, 2017 30.85 31.31 30.85 31.06 3,203 +0.48(+1.56%)
Dec 11, 2017 31.33 31.33 30.58 30.58 6,277 -0.55(-1.77%)
Dec 08, 2017 31.44 31.44 30.87 31.13 6,225 +0.13(+0.43%)
Dec 07, 2017 31.80 31.80 30.96 31.00 9,824 -0.68(-2.13%)
Dec 06, 2017 32.06 32.06 31.59 31.67 12,526 -0.30(-0.95%)
Dec 05, 2017 32.15 32.20 31.87 31.98 11,322 -0.17(-0.53%)
Dec 04, 2017 31.85 31.85 31.85 32.15 21,397 +0.63(+1.99%)
Dec 01, 2017 30.58 31.80 30.35 31.52 23,179 +1.26(+4.17%)
Nov 30, 2017 30.92 31.15 30.12 30.26 35,576 -0.56(-1.82%)
Nov 29, 2017 29.47 30.90 29.44 30.82 7,522 +1.55(+5.29%)
Nov 28, 2017 28.54 29.44 28.54 29.27 3,509 +0.47(+1.62%)
Nov 27, 2017 28.08 28.81 28.08 28.81 3,252 +0.48(+1.71%)
Nov 24, 2017 28.85 28.85 27.71 28.32 3,965 -0.50(-1.75%)
Nov 22, 2017 29.24 29.40 28.83 28.83 5,841 -0.04(-0.13%)
Nov 21, 2017 29.20 29.67 28.45 28.86 4,780 -0.33(-1.14%)
Nov 20, 2017 28.52 29.67 28.27 29.20 5,485 +0.73(+2.57%)
Nov 17, 2017 29.02 29.06 28.36 28.46 10,182 -0.60(-2.06%)
Nov 16, 2017 28.56 29.06 28.39 29.06 2,353 +0.91(+3.24%)
Nov 15, 2017 28.15 29.39 27.86 28.15 4,560 +0.56(+2.03%)
Nov 14, 2017 29.03 29.03 27.59 27.59 2,536 +0.05(+0.17%)
Nov 13, 2017 27.54 27.78 27.37 27.54 3,492 -0.19(-0.68%)
Nov 10, 2017 27.50 28.00 27.37 27.73 6,465 +0.24(+0.86%)
Nov 09, 2017 27.12 27.69 27.12 27.50 5,673 +0.46(+1.69%)
Nov 08, 2017 26.67 27.13 26.37 27.04 9,961 +0.20(+0.74%)
Nov 07, 2017 27.75 27.86 26.84 26.84 13,410 -1.08(-3.88%)
Nov 06, 2017 29.02 29.02 27.60 27.92 25,034 -1.62(-5.50%)
Nov 03, 2017 28.99 29.88 28.99 29.55 12,031 -0.04(-0.13%)
Nov 02, 2017 29.50 29.85 28.50 29.58 7,144 -0.43(-1.42%)
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.