County Bancorp, Inc. Common Stock Historical Stock Prices

ICBK 
$26.33
*  
unch
unch
Get ICBK Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ICBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ICBK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.54 N/A N/A 26.33 0
01/13/2017 26.6 27.38 26.6 27.38 2,378
01/12/2017 26.31 26.38 26.31 26.33 2,180
01/11/2017 26 26.39 25.24 26.39 4,485
01/10/2017 25.51 25.86 25.06 25.86 1,750
01/09/2017 25.85 25.9624 25.33 25.33 1,485
01/06/2017 25.46 25.5 25.45 25.45 1,888
01/05/2017 25.9 25.9 25.41 25.42 4,037
01/04/2017 27.1606 27.1606 25.62 25.96 4,219
01/03/2017 27.07 27.2 24.6967 26.3 6,518
12/30/2016 26.96 26.97 26.785 26.97 6,611
12/29/2016 24.85 26.8 24.85 26.08 12,013
12/28/2016 26.13 26.13 24.5431 25 11,346
12/27/2016 24.5907 26.66 24.5907 25.95 11,116
12/23/2016 24.67 25.13 24.67 25.13 7,629
12/22/2016 24.93 25 24.406 24.47 6,761
12/21/2016 24.62 25 24.59 24.82 13,386
12/20/2016 24.09 24.99 24.09 24.99 8,511
12/19/2016 24.72 24.91 24.28 24.78 17,055
12/16/2016 24.44 24.71 24.31 24.7 24,091
12/15/2016 23.93 24.44 23.5 24.3 13,016
12/14/2016 24 24.03 23.74 23.94 4,349
12/13/2016 22.84 23.96 20.8479 23.64 9,754
12/12/2016 23.72 24.15 22.21 22.76 14,375
12/09/2016 23.635 24.17 23.44 23.67 7,992
12/08/2016 22.2 23.57 22.2 23.47 29,723
12/07/2016 22.5 22.5 22.31 22.33 6,598
12/06/2016 22.35 22.5 22.11 22.37 6,669
12/05/2016 22.32 22.5 21.87 22.31 6,028
12/02/2016 22.475 22.685 21.94 22.36 8,457
12/01/2016 22.55 23.23 21.9 22.48 10,647
11/30/2016 22.45 23.44 22.16 22.58 7,484
11/29/2016 23.07 23.07 22.02 22.41 6,434
11/28/2016 22.63 23.45 21.86 22.83 10,025
11/25/2016 22.1601 22.75 22.1601 22.75 865
11/23/2016 23.18 23.25 23.01 23.01 4,792
11/22/2016 22.76 23.45 22.2933 23.17 6,907
11/21/2016 23.12 23.13 22.79 22.8 14,962
11/18/2016 22.74 23.25 22.29 23.13 6,616
11/17/2016 21.5 22.91 21.5 22.63 12,185
11/16/2016 22.04 22.5 21.9401 22.5 5,296
11/15/2016 21.67 22.29 20.751 22.05 18,187
11/14/2016 22.36 22.36 20.98 21.9 11,075
11/11/2016 21.76 22.4 21.6201 22.26 23,689
11/10/2016 20.95 21.85 20.49 21.85 12,253
11/09/2016 20.35 20.94 20.12 20.94 17,913
11/08/2016 20.16 20.32 20.16 20.25 7,668
11/07/2016 20.11 20.18 20.0192 20.09 3,363
11/04/2016 20 20 19.82 19.91 5,103
11/03/2016 19.84 19.91 19.73 19.83 7,666
11/02/2016 19.72 20 19.71 19.82 6,700
11/01/2016 19.7 19.85 19.63 19.85 7,724
10/31/2016 19.69 19.85 19.69 19.7 5,125
10/28/2016 19.75 19.75 19.56 19.67 3,515
10/27/2016 19.76 19.76 19.65 19.69 12,763
10/26/2016 19.8 19.85 19.65 19.65 14,546
10/25/2016 19.8 20.35 19.8 19.82 14,097
10/24/2016 20.25 20.26 19.59 19.74 31,728
10/21/2016 19.93 20.5 19.93 20.5 2,227
10/20/2016 20.55 20.55 20.55 20.55 21,336
10/19/2016 20.5 20.68 20.5 20.68 4,938
10/18/2016 20.09 20.49 20.09 20.48 6,685
10/17/2016 19.801 20.0729 19.8 20.01 4,639
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?