County Bancorp (NQ: ICBK )

35.30 USD +0.50 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 34.57 35.34 34.10 35.30 11,308 +0.50(+1.44%)
Sep 16, 2021 34.81 35.42 34.33 34.80 8,361 -0.09(-0.26%)
Sep 15, 2021 35.14 35.80 34.75 34.89 9,068 +0.14(+0.40%)
Sep 14, 2021 35.00 35.00 34.70 34.75 6,847 -0.37(-1.05%)
Sep 13, 2021 35.20 35.38 35.01 35.12 6,335 -0.04(-0.11%)
Sep 10, 2021 36.57 36.57 35.16 35.16 13,488 -0.89(-2.47%)
Sep 09, 2021 36.11 36.46 36.05 36.05 1,279 -0.39(-1.07%)
Sep 08, 2021 36.36 36.65 35.56 36.44 3,699 +0.38(+1.05%)
Sep 07, 2021 36.81 36.88 36.06 36.06 1,654 -0.51(-1.39%)
Sep 03, 2021 36.50 36.57 36.50 36.57 1,637 +0.26(+0.72%)
Sep 02, 2021 36.11 36.57 36.10 36.31 26,529 +0.22(+0.61%)
Sep 01, 2021 36.49 36.49 35.99 36.09 3,594 -0.25(-0.69%)
Aug 31, 2021 36.34 36.57 36.30 36.34 3,558 +0.19(+0.53%)
Aug 30, 2021 36.58 36.58 36.11 36.15 8,331 -0.37(-1.01%)
Aug 27, 2021 36.50 37.24 36.50 36.52 12,012 +0.23(+0.63%)
Aug 26, 2021 36.47 36.47 36.28 36.29 1,481 +0.18(+0.50%)
Aug 25, 2021 36.09 36.49 36.09 36.11 3,962 +0.44(+1.23%)
Aug 24, 2021 35.67 35.67 35.67 35.67 519 -0.05(-0.14%)
Aug 23, 2021 35.86 36.00 35.72 35.72 2,924 +0.45(+1.28%)
Aug 20, 2021 34.97 35.63 34.97 35.27 4,630 +0.47(+1.35%)
Aug 19, 2021 34.97 35.21 34.76 34.80 9,681 -0.46(-1.30%)
Aug 18, 2021 35.35 35.58 35.02 35.26 3,357 -0.05(-0.14%)
Aug 17, 2021 35.38 35.38 35.06 35.31 1,408 -0.63(-1.75%)
Aug 16, 2021 35.85 35.98 35.28 35.94 5,237 +0.11(+0.31%)
Aug 13, 2021 35.66 35.94 35.13 35.83 15,184 +0.18(+0.50%)
Aug 12, 2021 35.72 36.01 35.46 35.65 22,058 -0.29(-0.81%)
Aug 11, 2021 35.59 35.94 35.35 35.94 4,518 +0.27(+0.76%)
Aug 10, 2021 35.51 35.70 35.35 35.67 4,873 +0.55(+1.57%)
Aug 09, 2021 35.31 35.32 35.12 35.12 998 -0.30(-0.85%)
Aug 06, 2021 35.06 35.45 34.92 35.42 25,401 +0.57(+1.64%)
Aug 05, 2021 34.45 34.87 34.40 34.85 1,767 +0.69(+2.02%)
Aug 04, 2021 34.71 34.71 34.16 34.16 6,016 -0.77(-2.20%)
Aug 03, 2021 34.50 35.05 34.17 34.93 67,489 +0.22(+0.63%)
Aug 02, 2021 34.63 35.29 34.63 34.71 2,968 +0.02(+0.06%)
Jul 30, 2021 34.97 35.18 34.66 34.69 6,384 +0.08(+0.23%)
Jul 29, 2021 34.24 34.85 34.15 34.61 44,022 +0.46(+1.35%)
Jul 28, 2021 34.02 34.50 33.92 34.15 20,497 +0.00(+0.00%)
Jul 27, 2021 33.53 34.38 33.53 34.15 29,346 +0.40(+1.19%)
Jul 26, 2021 33.30 33.95 33.30 33.75 5,941 +0.41(+1.23%)
Jul 23, 2021 33.67 33.88 33.30 33.34 13,062 -0.34(-1.01%)
Jul 22, 2021 34.00 34.50 33.41 33.68 6,669 -0.54(-1.58%)
Jul 21, 2021 34.19 34.84 34.19 34.22 6,622 +0.38(+1.12%)
Jul 20, 2021 33.90 34.61 33.70 33.84 15,889 +0.17(+0.50%)
Jul 19, 2021 33.94 34.25 33.43 33.67 10,880 -0.93(-2.69%)
Jul 16, 2021 34.17 34.64 34.07 34.60 16,541 +0.65(+1.91%)
Jul 15, 2021 33.40 34.03 33.30 33.95 42,396 +0.61(+1.83%)
Jul 14, 2021 33.55 33.69 33.33 33.34 23,664 -0.19(-0.57%)
Jul 13, 2021 33.80 33.80 33.45 33.53 5,013 -0.16(-0.47%)
Jul 12, 2021 33.71 33.93 33.26 33.69 22,979 +0.08(+0.24%)
Jul 09, 2021 33.03 33.83 33.03 33.61 9,781 +0.96(+2.94%)
Jul 08, 2021 33.59 33.86 32.29 32.65 47,072 -0.80(-2.39%)
Jul 07, 2021 33.86 34.36 33.33 33.45 61,124 -0.70(-2.05%)
Jul 06, 2021 34.50 34.50 33.38 34.15 7,080 -0.31(-0.90%)
Jul 02, 2021 34.14 34.77 34.11 34.46 12,527 +0.21(+0.61%)
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.