ICBK - County Bancorp, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 19, 2019 17.36 17.50 17.35 17.40 17.40 2,926
Aug 16, 2019 17.41 17.41 17.22 17.35 17.35 1,500
Aug 15, 2019 17.46 17.46 17.20 17.22 17.22 2,200
Aug 14, 2019 17.52 17.61 17.20 17.45 17.45 6,800
Aug 13, 2019 17.56 17.92 17.56 17.80 17.80 1,100
Aug 12, 2019 17.90 17.90 17.90 17.90 17.90 300
Aug 09, 2019 18.00 18.00 17.72 17.89 17.89 2,100
Aug 08, 2019 17.80 18.05 17.80 17.81 17.81 5,700
Aug 07, 2019 18.21 18.35 17.65 17.65 17.65 1,000
Aug 06, 2019 17.56 17.93 17.50 17.63 17.63 5,000
Aug 05, 2019 17.67 17.67 17.47 17.50 17.50 1,800
Aug 02, 2019 17.87 18.28 17.79 18.15 18.15 10,700
Aug 01, 2019 18.25 18.25 17.77 17.77 17.77 3,000
Jul 31, 2019 18.18 18.49 17.86 17.86 17.86 8,800
Jul 30, 2019 17.82 18.52 17.81 18.52 18.52 15,600
Jul 29, 2019 18.01 18.26 18.00 18.04 18.04 8,700
Jul 26, 2019 18.05 18.23 18.01 18.02 18.02 16,600
Jul 25, 2019 18.03 18.16 17.86 18.10 18.10 6,100
Jul 24, 2019 18.18 18.39 18.11 18.18 18.18 10,100
Jul 23, 2019 17.80 18.51 17.75 18.30 18.30 27,400
Jul 22, 2019 17.50 17.90 17.50 17.75 17.75 7,600
Jul 19, 2019 17.23 17.55 17.21 17.42 17.42 26,100
Jul 18, 2019 17.97 17.97 17.08 17.08 17.08 20,000
Jul 17, 2019 17.39 17.65 17.04 17.04 17.04 17,600
Jul 16, 2019 17.75 17.93 17.55 17.55 17.55 6,000
Jul 15, 2019 17.50 17.72 17.50 17.70 17.70 2,800
Jul 12, 2019 17.51 17.81 17.50 17.50 17.50 13,500
Jul 11, 2019 17.73 17.73 17.36 17.50 17.50 4,700
Jul 10, 2019 17.51 17.89 17.50 17.55 17.55 7,200
Jul 09, 2019 17.57 17.65 17.50 17.55 17.55 10,500
Jul 08, 2019 17.52 17.64 17.46 17.50 17.50 7,600
Jul 05, 2019 17.81 17.81 17.35 17.52 17.52 7,500
Jul 03, 2019 17.61 17.61 17.35 17.61 17.61 2,000
Jul 02, 2019 17.42 17.75 17.33 17.41 17.41 8,800
Jul 01, 2019 17.24 17.61 17.24 17.40 17.40 24,400
Jun 28, 2019 17.16 17.25 16.93 17.09 17.09 584,300
Jun 27, 2019 17.00 17.15 16.90 16.92 16.92 42,700
Jun 26, 2019 17.45 17.45 16.81 16.81 16.81 38,100
Jun 25, 2019 17.10 17.64 17.10 17.25 17.25 19,500
Jun 24, 2019 17.70 17.70 17.15 17.20 17.20 20,500
Jun 21, 2019 16.97 17.88 16.97 17.88 17.88 31,100
Jun 20, 2019 17.07 17.22 16.92 17.22 17.22 13,000
Jun 19, 2019 17.29 17.49 17.00 17.14 17.14 13,700
Jun 18, 2019 16.77 17.22 16.77 17.17 17.17 15,400
Jun 17, 2019 17.59 17.74 16.52 16.79 16.79 21,700
Jun 14, 2019 17.75 17.78 17.27 17.58 17.58 18,300
Jun 13, 2019 17.70 18.00 17.43 17.76 17.76 26,000
Jun 12, 2019 18.01 18.38 17.60 17.77 17.77 20,400
Jun 11, 2019 17.74 18.75 17.59 18.06 18.06 19,900
Jun 10, 2019 16.95 18.00 16.89 17.75 17.75 20,600
Jun 07, 2019 17.02 17.13 16.75 16.75 16.75 17,800
Jun 06, 2019 17.36 17.53 17.01 17.10 17.10 7,500
Jun 06, 2019 0.05 Dividend
Jun 05, 2019 17.53 17.55 17.30 17.42 17.37 9,700
Jun 04, 2019 17.42 17.57 17.30 17.43 17.38 19,100
Jun 03, 2019 17.33 17.54 17.15 17.35 17.30 19,800
May 31, 2019 17.67 17.70 17.06 17.22 17.17 18,400
May 30, 2019 17.75 17.78 17.65 17.70 17.65 15,800
May 29, 2019 17.73 17.86 17.68 17.69 17.64 9,100
May 28, 2019 17.72 17.87 17.72 17.80 17.75 6,700
May 24, 2019 17.80 17.88 17.62 17.74 17.69 6,600
May 23, 2019 17.81 17.91 17.45 17.66 17.61 19,200
May 22, 2019 17.86 18.31 17.80 17.82 17.77 18,300
May 21, 2019 17.90 17.90 17.75 17.76 17.71 16,300
May 20, 2019 18.00 18.24 17.46 17.78 17.73 13,000
May 17, 2019 17.95 18.08 17.45 18.06 18.01 10,600
May 16, 2019 17.46 18.04 17.35 18.00 17.95 12,000
May 15, 2019 17.25 18.16 17.25 17.69 17.64 8,400
May 14, 2019 18.01 18.15 17.05 17.30 17.25 17,600
May 13, 2019 18.00 18.10 18.00 18.00 17.95 5,900
May 10, 2019 18.00 18.16 18.00 18.15 18.09 4,800
May 09, 2019 18.18 18.20 18.00 18.11 18.06 5,700
May 08, 2019 17.88 18.35 17.88 18.16 18.11 7,500
May 07, 2019 17.94 18.20 17.33 17.81 17.76 17,600
May 06, 2019 18.25 18.30 18.00 18.00 17.95 3,300
May 03, 2019 18.59 18.59 18.15 18.50 18.45 4,900
May 02, 2019 18.44 18.69 18.13 18.38 18.33 6,000
May 01, 2019 18.20 18.70 18.00 18.70 18.65 14,500
Apr 30, 2019 18.07 18.22 17.85 17.93 17.88 17,300
Apr 29, 2019 18.41 18.49 17.82 18.39 18.34 9,800
Apr 26, 2019 17.98 18.25 17.45 17.60 17.55 9,000
Apr 25, 2019 18.40 18.74 17.76 17.76 17.71 10,600
Apr 24, 2019 18.35 18.41 17.93 18.25 18.20 17,400
Apr 23, 2019 17.95 18.45 17.80 18.24 18.19 11,800
Apr 22, 2019 17.79 18.92 17.65 17.90 17.85 12,400
Apr 18, 2019 17.00 17.87 17.00 17.67 17.62 54,400
Apr 17, 2019 16.85 17.33 16.85 17.08 17.03 8,100
Apr 16, 2019 16.87 16.96 16.85 16.85 16.80 6,700
Apr 15, 2019 16.96 16.96 16.80 16.94 16.89 7,600
Apr 12, 2019 16.93 17.05 16.85 16.85 16.80 6,800
Apr 11, 2019 17.00 17.00 16.77 16.80 16.75 4,900
Apr 10, 2019 16.85 16.90 16.80 16.81 16.76 4,600
Apr 09, 2019 16.91 16.95 16.85 16.85 16.80 6,200
Apr 08, 2019 16.74 17.06 16.54 16.87 16.82 11,200
Apr 05, 2019 17.00 17.36 16.24 16.71 16.66 36,300
Apr 04, 2019 17.18 17.18 17.00 17.00 16.95 2,400
Apr 03, 2019 17.17 17.39 17.00 17.05 17.00 9,300
Apr 02, 2019 17.44 17.44 17.01 17.10 17.05 4,600
Apr 01, 2019 17.84 17.84 17.20 17.25 17.20 7,500
Mar 29, 2019 17.35 18.00 17.14 17.60 17.55 17,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...