ICBK - County Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201919.7319.8119.6919.7919.796,000
Sep 16, 201919.6119.8819.1519.7819.783,900
Sep 13, 201919.3819.7018.8319.6919.696,800
Sep 12, 201919.4019.4019.2019.3919.393,500
Sep 11, 201919.1419.3919.1419.2419.245,000
Sep 10, 201919.0919.2819.0919.1119.111,400
Sep 09, 201918.3218.9918.3218.9918.995,000
Sep 06, 201917.3318.4917.3318.4218.4212,600
Sep 05, 201917.3017.7717.3017.7717.776,500
Sep 05, 20190.05 Dividend
Sep 04, 201917.3317.3317.3017.3017.25800
Sep 03, 201917.3417.3417.1717.2617.212,100
Aug 30, 201917.2517.3017.2517.3017.251,800
Aug 29, 201917.1617.3017.0617.2017.153,900
Aug 28, 201916.9717.3316.9717.1417.094,400
Aug 27, 201917.0017.0016.8516.8516.804,300
Aug 26, 201917.2517.2516.8016.8016.758,800
Aug 23, 201917.2817.2817.0417.0416.995,000
Aug 22, 201917.2917.3917.2017.2017.152,400
Aug 21, 201917.3917.3917.2017.2817.233,100
Aug 20, 201917.2417.4017.2417.3317.273,700
Aug 19, 201917.3617.5017.2517.2517.207,800
Aug 16, 201917.4117.4117.2217.3517.301,500
Aug 15, 201917.4617.4617.2017.2217.172,200
Aug 14, 201917.5217.6117.2017.4517.406,800
Aug 13, 201917.5617.9217.5617.8017.751,100
Aug 12, 201917.9017.9017.9017.9017.85300
Aug 09, 201918.0018.0017.7217.8917.842,100
Aug 08, 201917.8018.0517.8017.8117.765,700
Aug 07, 201918.2118.3517.6517.6517.601,000
Aug 06, 201917.5617.9317.5017.6317.575,000
Aug 05, 201917.6717.6717.4717.5017.451,800
Aug 02, 201917.8718.2817.7918.1518.1010,700
Aug 01, 201918.2518.2517.7717.7717.723,000
Jul 31, 201918.1818.4917.8617.8617.818,800
Jul 30, 201917.8218.5217.8118.5218.4715,600
Jul 29, 201918.0118.2618.0018.0417.998,700
Jul 26, 201918.0518.2318.0118.0217.9716,600
Jul 25, 201918.0318.1617.8618.1018.056,100
Jul 24, 201918.1818.3918.1118.1818.1310,100
Jul 23, 201917.8018.5117.7518.3018.2527,400
Jul 22, 201917.5017.9017.5017.7517.707,600
Jul 19, 201917.2317.5517.2117.4217.3726,100
Jul 18, 201917.9717.9717.0817.0817.0320,000
Jul 17, 201917.3917.6517.0417.0416.9917,600
Jul 16, 201917.7517.9317.5517.5517.506,000
Jul 15, 201917.5017.7217.5017.7017.652,800
Jul 12, 201917.5117.8117.5017.5017.4513,500
Jul 11, 201917.7317.7317.3617.5017.454,700
Jul 10, 201917.5117.8917.5017.5517.507,200
Jul 09, 201917.5717.6517.5017.5517.5010,500
Jul 08, 201917.5217.6417.4617.5017.457,600
Jul 05, 201917.8117.8117.3517.5217.477,500
Jul 03, 201917.6117.6117.3517.6117.562,000
Jul 02, 201917.4217.7517.3317.4117.368,800
Jul 01, 201917.2417.6117.2417.4017.3524,400
Jun 28, 201917.1617.2516.9317.0917.04584,300
Jun 27, 201917.0017.1516.9016.9216.8742,700
Jun 26, 201917.4517.4516.8116.8116.7638,100
Jun 25, 201917.1017.6417.1017.2517.2019,500
Jun 24, 201917.7017.7017.1517.2017.1520,500
Jun 21, 201916.9717.8816.9717.8817.8331,100
Jun 20, 201917.0717.2216.9217.2217.1713,000
Jun 19, 201917.2917.4917.0017.1417.0913,700
Jun 18, 201916.7717.2216.7717.1717.1215,400
Jun 17, 201917.5917.7416.5216.7916.7421,700
Jun 14, 201917.7517.7817.2717.5817.5318,300
Jun 13, 201917.7018.0017.4317.7617.7126,000
Jun 12, 201918.0118.3817.6017.7717.7220,400
Jun 11, 201917.7418.7517.5918.0618.0119,900
Jun 10, 201916.9518.0016.8917.7517.7020,600
Jun 07, 201917.0217.1316.7516.7516.7017,800
Jun 06, 201917.3617.5317.0117.1017.057,500
Jun 06, 20190.05 Dividend
Jun 05, 201917.5317.5517.3017.4217.329,700
Jun 04, 201917.4217.5717.3017.4317.3319,100
Jun 03, 201917.3317.5417.1517.3517.2519,800
May 31, 201917.6717.7017.0617.2217.1218,400
May 30, 201917.7517.7817.6517.7017.6015,800
May 29, 201917.7317.8617.6817.6917.599,100
May 28, 201917.7217.8717.7217.8017.706,700
May 24, 201917.8017.8817.6217.7417.646,600
May 23, 201917.8117.9117.4517.6617.5619,200
May 22, 201917.8618.3117.8017.8217.7218,300
May 21, 201917.9017.9017.7517.7617.6616,300
May 20, 201918.0018.2417.4617.7817.6813,000
May 17, 201917.9518.0817.4518.0617.9610,600
May 16, 201917.4618.0417.3518.0017.9012,000
May 15, 201917.2518.1617.2517.6917.598,400
May 14, 201918.0118.1517.0517.3017.2017,600
May 13, 201918.0018.1018.0018.0017.905,900
May 10, 201918.0018.1618.0018.1518.044,800
May 09, 201918.1818.2018.0018.1118.015,700
May 08, 201917.8818.3517.8818.1618.067,500
May 07, 201917.9418.2017.3317.8117.7117,600
May 06, 201918.2518.3018.0018.0017.903,300
May 03, 201918.5918.5918.1518.5018.394,900
May 02, 201918.4418.6918.1318.3818.276,000
May 01, 201918.2018.7018.0018.7018.5914,500
Apr 30, 201918.0718.2217.8517.9317.8317,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...