County Bancorp, Inc. Common Stock Historical Stock Prices

ICBK 
$22.37
*  
unch
unch
Get ICBK Alerts
*Delayed - data as of Dec. 7, 2016 11:48 ET  -  Find a broker to begin trading ICBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ICBK Real Time
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
11:48 22.39 22.50 22.37 22.37 324
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
10/14/2016 19.81 20.19 19.6 19.71 5,610
10/13/2016 19.91 19.91 19.75 19.75 1,838
10/12/2016 20.01 20.01 20.01 20.01 232
10/11/2016 20.1 20.1 20.1 20.1 1,574
10/10/2016 20.56 20.56 20.45 20.45 1,417
10/07/2016 20.31 20.31 20.11 20.11 1,107
10/06/2016 19.86 20.34 19.8001 20.31 7,524
10/05/2016 19.73 20.14 19.67 19.96 8,837
10/04/2016 19.76 19.89 19.57 19.69 11,864
10/03/2016 20.01 20.03 19.55 19.56 18,415
09/30/2016 19.7 20.4889 19.68 20.01 15,450
09/29/2016 19.94 20.1 19.68 19.76 12,048
09/28/2016 19.52 20.1099 19.52 20.08 25,572
09/27/2016 19.79 19.79 19.5 19.57 11,696
09/26/2016 20.45 20.555 19.61 19.76 61,329
09/23/2016 20.98 20.98 20.6459 20.76 9,215
09/22/2016 21 21.1499 20.792 21 47,431
09/21/2016 20.931 21.05 20.9 21 14,130
09/20/2016 20.95 20.99 20.7901 20.92 6,932
09/19/2016 20.65 20.99 20.56 20.95 18,452
09/16/2016 21 21 20.26 20.55 47,207
09/15/2016 20.52 21 20.52 20.98 10,516
09/14/2016 20.494 20.9999 20.23 20.48 19,557
09/13/2016 20.9 21 20.9 20.93 21,034
09/12/2016 20.61 21 20.52 20.99 29,904
09/09/2016 20.91 21.05 20.89 20.91 39,791
09/08/2016 20.949 21 20.9 20.97 3,094
09/07/2016 21 21.04 20.9101 20.98 6,280
09/06/2016 21 21.2 20.75 21 49,205
*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?