County Bancorp (NQ: ICBK )

34.80 USD +0.14 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 34.82 34.80 2,767 +0.14(+0.40%)
Oct 25, 2021 35.03 35.35 34.66 34.66 1,562 -0.44(-1.25%)
Oct 22, 2021 35.20 35.39 35.05 35.10 12,165 -0.13(-0.37%)
Oct 20, 2021 35.23 35.23 35.23 77 -1.15(-3.16%)
Oct 19, 2021 36.25 36.38 36.25 36.38 322 -0.08(-0.22%)
Oct 14, 2021 36.46 36.46 36.46 251 -0.16(-0.44%)
Oct 12, 2021 36.62 36.62 36.62 24 +0.13(+0.36%)
Oct 11, 2021 36.49 36.49 36.49 36.49 178 -0.81(-2.17%)
Oct 08, 2021 37.00 37.30 36.99 37.30 5,898 +0.30(+0.81%)
Oct 07, 2021 36.50 37.00 36.48 37.00 3,858 +0.36(+0.98%)
Oct 06, 2021 36.17 36.94 36.07 36.64 3,659 +0.04(+0.11%)
Oct 05, 2021 36.31 36.60 36.31 36.60 3,324 +0.05(+0.14%)
Oct 04, 2021 34.19 36.60 34.19 36.55 6,552 +0.00(+0.00%)
Oct 01, 2021 36.40 36.60 36.40 36.55 1,077 +0.49(+1.36%)
Sep 30, 2021 36.22 36.22 36.05 36.06 2,266 -0.23(-0.63%)
Sep 29, 2021 36.29 36.37 36.15 36.29 5,609 +0.25(+0.69%)
Sep 28, 2021 35.98 36.08 35.98 36.04 812 -0.56(-1.53%)
Sep 27, 2021 36.24 36.64 36.24 36.60 5,469 +0.92(+2.58%)
Sep 24, 2021 35.97 36.00 35.39 35.68 18,794 +0.01(+0.03%)
Sep 23, 2021 35.68 35.69 35.50 35.67 1,287 +0.37(+1.05%)
Sep 22, 2021 35.02 35.41 34.84 35.30 6,180 +0.75(+2.17%)
Sep 21, 2021 34.70 35.01 34.55 34.55 4,742 +0.05(+0.14%)
Sep 20, 2021 34.00 34.87 33.92 34.50 6,795 -0.80(-2.27%)
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%)
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.