ICBK - County Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 19.30 19.85 19.26 19.85 19.85 1,394
Oct 14, 2019 19.13 19.30 19.13 19.30 19.30 3,400
Oct 11, 2019 19.14 19.22 19.13 19.19 19.19 2,700
Oct 10, 2019 19.23 19.23 19.12 19.13 19.13 900
Oct 09, 2019 19.14 19.16 19.10 19.16 19.16 1,800
Oct 08, 2019 19.10 19.10 19.10 19.10 19.10 800
Oct 07, 2019 18.76 19.08 18.76 19.08 19.08 3,800
Oct 04, 2019 19.36 19.36 19.29 19.30 19.30 3,200
Oct 03, 2019 19.36 19.53 19.30 19.35 19.35 4,100
Oct 02, 2019 19.40 19.48 19.40 19.40 19.40 3,400
Oct 01, 2019 19.52 19.69 19.50 19.57 19.57 1,000
Sep 30, 2019 19.37 19.66 19.37 19.62 19.62 3,000
Sep 27, 2019 19.70 19.75 18.44 19.17 19.17 5,800
Sep 26, 2019 19.70 19.70 19.70 19.70 19.70 600
Sep 25, 2019 20.10 20.18 19.65 19.70 19.70 6,500
Sep 24, 2019 20.35 20.38 20.11 20.13 20.13 6,600
Sep 23, 2019 20.99 20.99 20.20 20.35 20.35 7,900
Sep 20, 2019 19.63 20.04 19.63 20.04 20.04 3,700
Sep 19, 2019 19.50 19.70 19.50 19.60 19.60 2,700
Sep 18, 2019 19.83 19.90 19.55 19.55 19.55 4,800
Sep 17, 2019 19.73 19.81 19.69 19.79 19.79 6,000
Sep 16, 2019 19.61 19.88 19.15 19.78 19.78 3,900
Sep 13, 2019 19.38 19.70 18.83 19.69 19.69 6,800
Sep 12, 2019 19.40 19.40 19.20 19.39 19.39 3,500
Sep 11, 2019 19.14 19.39 19.14 19.24 19.24 5,000
Sep 10, 2019 19.09 19.28 19.09 19.11 19.11 1,400
Sep 09, 2019 18.32 18.99 18.32 18.99 18.99 5,000
Sep 06, 2019 17.33 18.49 17.33 18.42 18.42 12,600
Sep 05, 2019 17.30 17.77 17.30 17.77 17.77 6,500
Sep 05, 2019 0.05 Dividend
Sep 04, 2019 17.33 17.33 17.30 17.30 17.25 800
Sep 03, 2019 17.34 17.34 17.17 17.26 17.21 2,100
Aug 30, 2019 17.25 17.30 17.25 17.30 17.25 1,800
Aug 29, 2019 17.16 17.30 17.06 17.20 17.15 3,900
Aug 28, 2019 16.97 17.33 16.97 17.14 17.09 4,400
Aug 27, 2019 17.00 17.00 16.85 16.85 16.80 4,300
Aug 26, 2019 17.25 17.25 16.80 16.80 16.75 8,800
Aug 23, 2019 17.28 17.28 17.04 17.04 16.99 5,000
Aug 22, 2019 17.29 17.39 17.20 17.20 17.15 2,400
Aug 21, 2019 17.39 17.39 17.20 17.28 17.23 3,100
Aug 20, 2019 17.24 17.40 17.24 17.33 17.27 3,700
Aug 19, 2019 17.36 17.50 17.25 17.25 17.20 7,800
Aug 16, 2019 17.41 17.41 17.22 17.35 17.30 1,500
Aug 15, 2019 17.46 17.46 17.20 17.22 17.17 2,200
Aug 14, 2019 17.52 17.61 17.20 17.45 17.40 6,800
Aug 13, 2019 17.56 17.92 17.56 17.80 17.75 1,100
Aug 12, 2019 17.90 17.90 17.90 17.90 17.85 300
Aug 09, 2019 18.00 18.00 17.72 17.89 17.84 2,100
Aug 08, 2019 17.80 18.05 17.80 17.81 17.76 5,700
Aug 07, 2019 18.21 18.35 17.65 17.65 17.60 1,000
Aug 06, 2019 17.56 17.93 17.50 17.63 17.57 5,000
Aug 05, 2019 17.67 17.67 17.47 17.50 17.45 1,800
Aug 02, 2019 17.87 18.28 17.79 18.15 18.10 10,700
Aug 01, 2019 18.25 18.25 17.77 17.77 17.72 3,000
Jul 31, 2019 18.18 18.49 17.86 17.86 17.81 8,800
Jul 30, 2019 17.82 18.52 17.81 18.52 18.47 15,600
Jul 29, 2019 18.01 18.26 18.00 18.04 17.99 8,700
Jul 26, 2019 18.05 18.23 18.01 18.02 17.97 16,600
Jul 25, 2019 18.03 18.16 17.86 18.10 18.05 6,100
Jul 24, 2019 18.18 18.39 18.11 18.18 18.13 10,100
Jul 23, 2019 17.80 18.51 17.75 18.30 18.25 27,400
Jul 22, 2019 17.50 17.90 17.50 17.75 17.70 7,600
Jul 19, 2019 17.23 17.55 17.21 17.42 17.37 26,100
Jul 18, 2019 17.97 17.97 17.08 17.08 17.03 20,000
Jul 17, 2019 17.39 17.65 17.04 17.04 16.99 17,600
Jul 16, 2019 17.75 17.93 17.55 17.55 17.50 6,000
Jul 15, 2019 17.50 17.72 17.50 17.70 17.65 2,800
Jul 12, 2019 17.51 17.81 17.50 17.50 17.45 13,500
Jul 11, 2019 17.73 17.73 17.36 17.50 17.45 4,700
Jul 10, 2019 17.51 17.89 17.50 17.55 17.50 7,200
Jul 09, 2019 17.57 17.65 17.50 17.55 17.50 10,500
Jul 08, 2019 17.52 17.64 17.46 17.50 17.45 7,600
Jul 05, 2019 17.81 17.81 17.35 17.52 17.47 7,500
Jul 03, 2019 17.61 17.61 17.35 17.61 17.56 2,000
Jul 02, 2019 17.42 17.75 17.33 17.41 17.36 8,800
Jul 01, 2019 17.24 17.61 17.24 17.40 17.35 24,400
Jun 28, 2019 17.16 17.25 16.93 17.09 17.04 584,300
Jun 27, 2019 17.00 17.15 16.90 16.92 16.87 42,700
Jun 26, 2019 17.45 17.45 16.81 16.81 16.76 38,100
Jun 25, 2019 17.10 17.64 17.10 17.25 17.20 19,500
Jun 24, 2019 17.70 17.70 17.15 17.20 17.15 20,500
Jun 21, 2019 16.97 17.88 16.97 17.88 17.83 31,100
Jun 20, 2019 17.07 17.22 16.92 17.22 17.17 13,000
Jun 19, 2019 17.29 17.49 17.00 17.14 17.09 13,700
Jun 18, 2019 16.77 17.22 16.77 17.17 17.12 15,400
Jun 17, 2019 17.59 17.74 16.52 16.79 16.74 21,700
Jun 14, 2019 17.75 17.78 17.27 17.58 17.53 18,300
Jun 13, 2019 17.70 18.00 17.43 17.76 17.71 26,000
Jun 12, 2019 18.01 18.38 17.60 17.77 17.72 20,400
Jun 11, 2019 17.74 18.75 17.59 18.06 18.01 19,900
Jun 10, 2019 16.95 18.00 16.89 17.75 17.70 20,600
Jun 07, 2019 17.02 17.13 16.75 16.75 16.70 17,800
Jun 06, 2019 17.36 17.53 17.01 17.10 17.05 7,500
Jun 06, 2019 0.05 Dividend
Jun 05, 2019 17.53 17.55 17.30 17.42 17.32 9,700
Jun 04, 2019 17.42 17.57 17.30 17.43 17.33 19,100
Jun 03, 2019 17.33 17.54 17.15 17.35 17.25 19,800
May 31, 2019 17.67 17.70 17.06 17.22 17.12 18,400
May 30, 2019 17.75 17.78 17.65 17.70 17.60 15,800
May 29, 2019 17.73 17.86 17.68 17.69 17.59 9,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...