ICBK - County Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201917.7517.7817.2717.5817.5818,300
Jun 13, 201917.7018.0017.4317.7617.7626,000
Jun 12, 201918.0118.3817.6017.7717.7720,400
Jun 11, 201917.7418.7517.5918.0618.0619,900
Jun 10, 201916.9518.0016.8917.7517.7520,600
Jun 07, 201917.0217.1316.7516.7516.7517,800
Jun 06, 201917.3617.5317.0117.1017.107,500
Jun 06, 20190.05 Dividend
Jun 05, 201917.5317.5517.3017.4217.379,700
Jun 04, 201917.4217.5717.3017.4317.3819,100
Jun 03, 201917.3317.5417.1517.3517.3019,800
May 31, 201917.6717.7017.0617.2217.1718,400
May 30, 201917.7517.7817.6517.7017.6515,800
May 29, 201917.7317.8617.6817.6917.649,100
May 28, 201917.7217.8717.7217.8017.756,700
May 24, 201917.8017.8817.6217.7417.696,600
May 23, 201917.8117.9117.4517.6617.6119,200
May 22, 201917.8618.3117.8017.8217.7718,300
May 21, 201917.9017.9017.7517.7617.7116,300
May 20, 201918.0018.2417.4617.7817.7313,000
May 17, 201917.9518.0817.4518.0618.0110,600
May 16, 201917.4618.0417.3518.0017.9512,000
May 15, 201917.2518.1617.2517.6917.648,400
May 14, 201918.0118.1517.0517.3017.2517,600
May 13, 201918.0018.1018.0018.0017.955,900
May 10, 201918.0018.1618.0018.1518.094,800
May 09, 201918.1818.2018.0018.1118.065,700
May 08, 201917.8818.3517.8818.1618.117,500
May 07, 201917.9418.2017.3317.8117.7617,600
May 06, 201918.2518.3018.0018.0017.953,300
May 03, 201918.5918.5918.1518.5018.454,900
May 02, 201918.4418.6918.1318.3818.336,000
May 01, 201918.2018.7018.0018.7018.6514,500
Apr 30, 201918.0718.2217.8517.9317.8817,300
Apr 29, 201918.4118.4917.8218.3918.349,800
Apr 26, 201917.9818.2517.4517.6017.559,000
Apr 25, 201918.4018.7417.7617.7617.7110,600
Apr 24, 201918.3518.4117.9318.2518.2017,400
Apr 23, 201917.9518.4517.8018.2418.1911,800
Apr 22, 201917.7918.9217.6517.9017.8512,400
Apr 18, 201917.0017.8717.0017.6717.6254,400
Apr 17, 201916.8517.3316.8517.0817.038,100
Apr 16, 201916.8716.9616.8516.8516.806,700
Apr 15, 201916.9616.9616.8016.9416.897,600
Apr 12, 201916.9317.0516.8516.8516.806,800
Apr 11, 201917.0017.0016.7716.8016.754,900
Apr 10, 201916.8516.9016.8016.8116.764,600
Apr 09, 201916.9116.9516.8516.8516.806,200
Apr 08, 201916.7417.0616.5416.8716.8211,200
Apr 05, 201917.0017.3616.2416.7116.6636,300
Apr 04, 201917.1817.1817.0017.0016.952,400
Apr 03, 201917.1717.3917.0017.0517.009,300
Apr 02, 201917.4417.4417.0117.1017.054,600
Apr 01, 201917.8417.8417.2017.2517.207,500
Mar 29, 201917.3518.0017.1417.6017.5517,400
Mar 28, 201917.4317.6217.2317.4417.3910,600
Mar 27, 201917.0017.5017.0017.3217.2710,300
Mar 26, 201916.8117.2616.8117.0617.019,900
Mar 25, 201916.8016.9916.7516.8016.758,200
Mar 22, 201917.7317.7316.8016.8016.7510,500
Mar 21, 201917.5117.6217.5017.6017.556,400
Mar 20, 201917.6217.6517.5017.5917.547,200
Mar 19, 201917.9917.9917.5517.8117.767,900
Mar 18, 201917.6017.7517.6017.7517.703,500
Mar 15, 201917.5117.9417.5017.5817.5323,900
Mar 14, 201917.7517.8017.4117.5117.469,500
Mar 13, 201918.2618.2617.7517.7517.7017,900
Mar 12, 201917.8318.1117.7518.1118.066,300
Mar 11, 201917.1218.0517.1217.7517.705,500
Mar 08, 201917.5017.8317.5017.5017.454,500
Mar 07, 201917.9318.0517.5117.5517.5015,800
Mar 07, 20190.05 Dividend
Mar 06, 201919.0019.2517.6317.6317.539,600
Mar 05, 201919.0719.2219.0719.1119.008,000
Mar 04, 201919.0419.4719.0019.0118.9011,600
Mar 01, 201919.2219.2419.1019.1319.026,400
Feb 28, 201919.0019.4719.0019.0918.988,000
Feb 27, 201919.1419.6619.0219.1619.058,800
Feb 26, 201919.1819.3519.1019.1519.0415,700
Feb 25, 201919.5219.5219.0019.0018.897,700
Feb 22, 201919.0019.6719.0019.6719.5620,200
Feb 21, 201919.0719.2819.0019.1018.9910,300
Feb 20, 201918.4619.2618.4619.0018.8916,200
Feb 19, 201918.3018.8518.3018.8518.7417,000
Feb 15, 201918.2618.6018.2518.4818.3711,500
Feb 14, 201918.5018.5018.0518.3018.2018,000
Feb 13, 201917.3518.4517.3518.4518.3432,900
Feb 12, 201917.4017.7917.3517.7917.6921,700
Feb 11, 201917.0817.5116.8817.2317.1323,700
Feb 08, 201916.9117.6816.8517.0016.907,900
Feb 07, 201917.3917.3916.8516.8616.766,000
Feb 06, 201917.0617.1617.0117.1617.062,000
Feb 05, 201917.0317.2616.8517.0016.909,500
Feb 04, 201916.8517.4016.8517.0216.927,000
Feb 01, 201917.1217.5016.7416.8916.7913,000
Jan 31, 201917.1117.4917.1117.1117.017,700
Jan 30, 201917.5617.8117.1117.2917.196,400
Jan 29, 201917.3517.7917.2717.5217.425,600
Jan 28, 201917.2817.6817.2717.2817.187,100
Jan 25, 201917.6817.6817.1717.5417.448,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...