County Bancorp (NQ: ICBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2016	19.02	19.43	19.43	19.43	177	+0.66(+3.49%)
Apr 27, 2016	18.74	19.20	18.50	18.78	7,434	-0.01(-0.05%)
Apr 26, 2016	20.12	20.12	18.68	18.79	6,261	-0.19(-0.99%)
Apr 25, 2016	20.13	20.13	18.18	18.97	5,319	-0.04(-0.20%)
Apr 22, 2016	20.61	20.61	19.01	19.01	2,642	-2.17(-10.26%)
Apr 21, 2016	21.23	21.23	21.19	21.19	569	+0.19(+0.90%)
Apr 20, 2016	20.62	21.00	20.62	21.00	1,239	+0.15(+0.71%)
Apr 19, 2016	20.41	21.01	20.41	20.85	1,368	+0.23(+1.14%)
Apr 18, 2016	21.04	21.04	20.61	20.61	461	+0.00(+0.00%)
Apr 15, 2016	20.13	21.36	19.70	20.61	6,228	+0.34(+1.66%)
Apr 14, 2016	18.93	20.30	18.93	20.28	9,317	+0.73(+3.74%)
Apr 13, 2016	19.49	19.55	19.49	19.55	418	+0.06(+0.29%)
Apr 12, 2016	19.20	19.49	19.20	19.49	910	+0.05(+0.24%)
Apr 11, 2016	19.30	19.44	18.12	19.44	5,131	+0.04(+0.19%)
Apr 07, 2016	19.41	19.41	19.41	19.41	7	+0.58(+3.09%)
Apr 06, 2016	18.91	19.26	18.51	18.82	2,758	-0.07(-0.40%)
Apr 05, 2016	19.22	19.30	18.90	18.90	14,198	+0.11(+0.60%)
Apr 04, 2016	18.76	19.34	18.16	18.79	8,472	+0.40(+2.19%)
Apr 01, 2016	18.93	19.25	18.20	18.38	3,519	-0.43(-2.29%)
Mar 31, 2016	18.24	19.61	18.13	18.82	34,350	+0.06(+0.30%)
Mar 30, 2016	18.41	19.05	18.41	18.76	1,971	+0.22(+1.21%)
Mar 29, 2016	18.23	18.53	18.23	18.53	1,659	+0.40(+2.22%)
Mar 28, 2016	17.89	18.61	17.89	18.13	3,123	+0.10(+0.57%)
Mar 24, 2016	18.12	18.03	18.03	18.03	4,802	+0.07(+0.42%)
Mar 23, 2016	17.95	17.95	17.95	17.95	332	-0.04(-0.21%)
Mar 22, 2016	18.52	18.74	17.76	17.99	13,769	-0.16(-0.88%)
Mar 21, 2016	18.52	18.88	17.93	18.15	2,611	-0.82(-4.30%)
Mar 18, 2016	18.09	19.59	17.80	18.97	35,723	+0.78(+4.28%)
Mar 17, 2016	17.62	18.61	17.62	18.19	10,159	+0.39(+2.21%)
Mar 16, 2016	17.91	18.19	17.66	17.79	3,775	-0.01(-0.05%)
Mar 15, 2016	17.62	18.01	17.62	17.80	7,579	+0.09(+0.53%)
Mar 14, 2016	17.71	18.30	17.66	17.71	5,754	-0.09(-0.53%)
Mar 11, 2016	17.71	18.09	17.71	17.80	5,965	+0.07(+0.37%)
Mar 10, 2016	17.98	17.98	17.16	17.74	14,156	-0.16(-0.89%)
Mar 09, 2016	17.81	18.07	17.80	17.90	4,044	+0.19(+1.06%)
Mar 08, 2016	17.90	18.41	17.71	17.71	7,686	-0.19(-1.05%)
Mar 07, 2016	18.08	18.11	17.10	17.90	4,645	-0.37(-2.05%)
Mar 04, 2016	18.25	18.60	18.04	18.27	4,459	+0.23(+1.30%)
Mar 03, 2016	18.11	18.24	17.88	18.04	2,225	-0.12(-0.64%)
Mar 02, 2016	18.25	18.27	18.15	18.15	764	+0.01(+0.07%)
Mar 01, 2016	18.27	18.28	18.27	18.14	3,188	+0.03(+0.16%)
Feb 29, 2016	18.41	18.41	18.11	18.11	1,022	-0.30(-1.63%)
Feb 26, 2016	18.41	18.41	18.41	18.41	578	+0.25(+1.39%)
Feb 25, 2016	18.46	18.46	18.13	18.16	1,012	-0.29(-1.57%)
Feb 24, 2016	18.13	18.45	18.13	18.45	441	-0.04(-0.20%)
Feb 23, 2016	18.49	18.49	18.49	18.49	106	-0.02(-0.10%)
Feb 22, 2016	18.23	18.51	18.23	18.51	1,043	+0.19(+1.02%)
Feb 18, 2016	17.95	18.32	18.32	18.32	39	+0.25(+1.40%)
Feb 17, 2016	18.06	18.09	17.95	18.07	624	-1.37(-7.07%)
Feb 16, 2016	19.44	19.44	19.44	19.44	247	+1.36(+7.49%)
Feb 12, 2016	18.09	18.09	18.09	18.09	213	-0.42(-2.27%)
Feb 10, 2016	18.51	18.51	18.51	18.51	10	-0.66(-3.46%)
Feb 09, 2016	19.17	19.17	19.17	19.17	1,824	+0.00(+0.00%)
Feb 08, 2016	18.69	19.17	18.69	19.17	462	+0.76(+4.11%)
Feb 05, 2016	18.69	18.69	17.99	18.41	5,214	-1.10(-5.65%)
Feb 04, 2016	18.33	20.09	18.33	19.52	347	+1.03(+5.56%)
Feb 03, 2016	18.80	18.80	18.46	18.49	3,141	-1.60(-7.96%)
Feb 02, 2016	18.27	20.09	18.27	20.09	983	-0.29(-1.42%)
Feb 01, 2016	18.03	20.38	18.03	20.38	1,854	+2.51(+14.08%)
Jan 29, 2016	18.18	18.18	17.86	17.86	634	-0.33(-1.80%)
Jan 28, 2016	18.19	18.19	18.19	18.19	242	-0.13(-0.71%)
Jan 27, 2016	18.32	18.32	18.32	18.32	248	+0.03(+0.15%)
Jan 26, 2016	17.97	18.29	17.97	18.29	536	+0.40(+2.25%)
Jan 25, 2016	18.23	18.23	17.89	17.89	959	-0.43(-2.35%)
Jan 22, 2016	18.59	18.59	17.95	18.32	29,476	+0.11(+0.62%)
Jan 21, 2016	18.23	18.23	18.21	18.21	345	-0.01(-0.05%)
Jan 20, 2016	18.42	18.42	18.14	18.22	974	+0.19(+1.06%)
Jan 19, 2016	18.59	18.59	18.02	18.02	706	-0.41(-2.21%)
Jan 15, 2016	18.13	18.43	18.43	18.43	534	+0.38(+2.10%)
Jan 13, 2016	18.22	18.05	18.05	18.05	34	+0.28(+1.58%)
Jan 12, 2016	18.53	18.53	17.77	17.77	534	-0.30(-1.69%)
Jan 11, 2016	18.45	18.45	18.08	18.08	350	-0.43(-2.32%)
Jan 08, 2016	18.45	18.51	18.45	18.51	216	+0.74(+4.16%)
Jan 07, 2016	18.38	18.38	17.76	17.77	3,504	-0.22(-1.25%)
Jan 04, 2016	17.88	17.99	17.99	17.99	1	-0.23(-1.28%)
Dec 30, 2015	18.48	18.23	18.23	18.23	3,209	-0.47(-2.50%)
Dec 29, 2015	18.97	18.97	18.69	18.69	1,508	-0.28(-1.48%)
Dec 28, 2015	18.80	18.97	18.80	18.97	644	-1.43(-7.03%)
Dec 24, 2015	20.89	20.41	20.41	20.41	1,176	-0.42(-2.00%)
Dec 23, 2015	20.82	20.82	20.82	20.82	142	+0.80(+4.01%)
Dec 21, 2015	20.97	20.02	20.02	20.02	34	-1.28(-6.01%)
Dec 18, 2015	21.96	21.96	19.98	21.30	1,791	-0.66(-3.02%)
Dec 16, 2015	22.07	21.96	21.96	21.96	60	-0.22(-0.99%)
Dec 15, 2015	22.29	22.29	22.18	22.18	344	-0.01(-0.07%)
Dec 14, 2015	22.24	22.36	22.20	22.20	14,417	-0.02(-0.08%)
Dec 11, 2015	21.59	22.22	21.59	22.22	588	+0.72(+3.35%)
Dec 10, 2015	21.50	21.50	21.50	21.50	1,204	+0.87(+4.20%)
Dec 08, 2015	20.33	20.63	20.63	20.63	28	+0.07(+0.33%)
Dec 07, 2015	19.99	20.56	19.63	20.56	6,403	+0.75(+3.77%)
Dec 04, 2015	19.44	19.81	19.44	19.81	2,445	+0.30(+1.53%)
Dec 03, 2015	19.42	19.52	19.14	19.52	3,257	+0.37(+1.95%)
Dec 02, 2015	19.00	19.14	18.93	19.14	1,743	+0.21(+1.14%)
Dec 01, 2015	18.69	18.93	18.69	18.93	735	+0.18(+0.97%)
Nov 30, 2015	18.93	18.93	18.74	18.74	323	-0.11(-0.57%)
Nov 27, 2015	18.78	18.85	18.73	18.85	587	-0.07(-0.35%)
Nov 25, 2015	18.69	18.92	18.92	18.92	1,069	+0.13(+0.70%)
Nov 24, 2015	18.63	18.82	18.63	18.79	8,417	+0.16(+0.85%)
Nov 23, 2015	17.91	18.63	17.91	18.63	24,051	+0.72(+4.01%)
Nov 20, 2015	17.77	17.91	17.39	17.91	22,574	+0.19(+1.05%)
Nov 19, 2015	17.61	17.72	17.61	17.72	1,058	+0.27(+1.55%)
Nov 18, 2015	17.14	17.45	17.14	17.45	729	-0.08(-0.48%)
Nov 17, 2015	17.55	17.55	17.49	17.54	2,106	-0.12(-0.69%)
Nov 16, 2015	17.68	17.68	17.66	17.66	828	+0.17(+0.96%)
Nov 13, 2015	17.25	17.49	17.22	17.49	863	+0.33(+1.90%)
Nov 12, 2015	17.16	17.16	17.16	17.16	504	-0.09(-0.54%)
Nov 11, 2015	17.26	17.26	17.26	17.26	221	+0.25(+1.48%)
Nov 04, 2015	16.90	17.00	17.00	17.00	86	-0.36(-2.09%)
Nov 02, 2015	17.37	17.37	17.37	17.37	37	-0.26(-1.48%)
Oct 30, 2015	17.23	17.63	17.23	17.63	3,312	+0.26(+1.50%)
Oct 29, 2015	17.38	17.38	17.37	17.37	879	-0.27(-1.53%)
Oct 28, 2015	17.64	17.64	17.64	17.64	298	-0.26(-1.46%)
Oct 27, 2015	17.90	17.90	17.90	17.90	303	-0.01(-0.05%)
Oct 26, 2015	18.00	18.00	17.33	17.91	4,768	-0.05(-0.26%)
Oct 23, 2015	17.96	17.96	17.95	17.96	59,327	+0.05(+0.26%)
Oct 22, 2015	17.90	17.92	17.90	17.91	13,692	+0.00(+0.00%)
Oct 21, 2015	17.63	17.91	17.63	17.91	1,640	+0.22(+1.27%)
Oct 19, 2015	17.77	17.69	17.69	17.69	2	-0.20(-1.10%)
Oct 15, 2015	17.88	17.88	17.88	17.88	214	-0.03(-0.16%)
Oct 13, 2015	17.85	17.91	17.91	17.91	9	+0.34(+1.95%)
Oct 12, 2015	17.63	17.71	17.35	17.57	1,757	-0.18(-1.04%)
Oct 09, 2015	18.00	18.00	17.75	17.75	777	+0.65(+3.82%)
Oct 08, 2015	16.62	17.14	16.62	17.10	826	-0.05(-0.27%)
Oct 07, 2015	17.14	17.14	17.14	17.14	150	-0.58(-3.26%)
Oct 06, 2015	17.46	17.72	17.46	17.72	270	-0.07(-0.37%)
Oct 05, 2015	17.79	17.79	17.79	17.79	107	-0.07(-0.37%)
Oct 02, 2015	17.30	17.86	17.30	17.85	1,930	+0.00(+0.00%)
Sep 30, 2015	17.67	17.85	17.85	17.85	102	+0.07(+0.42%)
Sep 29, 2015	16.26	18.00	16.26	17.78	7,753	+1.48(+9.10%)
Sep 28, 2015	17.14	17.14	16.09	16.30	7,581	-1.17(-6.68%)
Sep 25, 2015	17.49	17.49	17.06	17.46	2,641	-0.40(-2.25%)
Sep 24, 2015	17.53	17.86	17.11	17.86	546	+0.04(+0.21%)
Sep 23, 2015	17.50	18.00	17.36	17.83	1,576	+0.10(+0.58%)
Sep 21, 2015	17.63	17.72	17.72	17.72	1,179	+0.46(+2.65%)
Sep 18, 2015	18.00	18.00	17.27	17.27	62,428	-0.74(-4.09%)
Sep 17, 2015	18.42	18.42	17.57	18.00	8,289	-0.42(-2.28%)
Sep 16, 2015	18.58	18.58	18.38	18.42	5,674	-0.16(-0.85%)
Sep 15, 2015	18.66	18.66	18.47	18.58	7,114	-0.07(-0.35%)
Sep 14, 2015	17.61	18.66	17.61	18.65	5,286	+1.17(+6.67%)
Sep 11, 2015	17.67	17.72	17.00	17.48	12,747	-0.15(-0.85%)
Sep 10, 2015	17.26	17.63	17.02	17.63	3,403	+0.42(+2.44%)
Sep 09, 2015	17.21	17.21	17.18	17.21	2,225	-0.34(-1.91%)
Sep 08, 2015	17.72	17.72	17.09	17.55	3,158	+0.18(+1.02%)
Sep 03, 2015	17.49	17.37	17.37	17.37	428	-0.12(-0.69%)
Sep 02, 2015	17.53	17.53	17.12	17.49	2,733	-0.05(-0.27%)
Sep 01, 2015	17.35	17.54	17.35	17.54	1,748	+0.19(+1.07%)
Aug 31, 2015	16.83	17.35	16.82	17.35	1,890	+0.00(+0.00%)
Aug 28, 2015	17.31	17.35	17.31	17.35	553	+0.04(+0.22%)
Aug 27, 2015	17.28	17.31	17.26	17.31	644	+0.00(+0.00%)
Aug 26, 2015	16.95	17.31	16.95	17.31	649	+0.79(+4.79%)
Aug 25, 2015	16.75	16.75	16.52	16.52	1,656	-0.25(-1.47%)
Aug 24, 2015	16.80	16.80	16.75	16.77	2,045	+0.01(+0.08%)
Aug 21, 2015	16.96	16.96	16.75	16.75	1,414	-0.28(-1.64%)
Aug 20, 2015	17.01	17.03	17.01	17.03	759	+0.04(+0.21%)
Aug 18, 2015	16.99	17.00	17.00	17.00	29	-0.16(-0.91%)
Aug 17, 2015	16.96	17.15	16.83	17.15	1,565	-0.02(-0.11%)
Aug 13, 2015	16.83	17.17	17.17	17.17	26	+0.47(+2.79%)
Aug 12, 2015	17.33	17.34	16.16	16.71	1,839	-0.68(-3.91%)
Aug 10, 2015	17.39	17.39	17.39	17.39	214	+0.00(+0.00%)
Aug 07, 2015	17.39	17.39	17.39	17.39	244	+0.62(+3.72%)
Aug 05, 2015	16.99	16.76	16.76	16.76	5,694	-0.22(-1.32%)
Aug 04, 2015	17.25	17.25	16.98	16.99	3,545	-0.51(-2.93%)
Jul 31, 2015	17.50	17.50	17.50	17.50	214	+0.85(+5.09%)
Jul 29, 2015	16.99	16.65	16.65	16.65	2,793	-0.31(-1.81%)
Jul 28, 2015	17.13	17.18	16.96	16.96	600	-0.02(-0.11%)
Jul 27, 2015	17.13	17.13	16.98	16.98	405	-0.04(-0.22%)
Jul 24, 2015	17.13	17.13	17.01	17.01	400	-0.42(-2.40%)
Jul 23, 2015	17.21	17.55	17.13	17.43	1,194	+0.60(+3.54%)
Jul 22, 2015	16.84	16.84	16.84	16.84	879	-0.24(-1.42%)
Jul 20, 2015	17.24	17.08	17.08	17.08	23	-0.49(-2.81%)
Jul 17, 2015	17.57	17.57	17.57	17.57	176	+0.68(+4.02%)
Jul 16, 2015	17.85	17.85	16.75	16.89	4,791	-0.79(-4.47%)
Jul 15, 2015	18.14	18.14	17.68	17.68	2,536	+0.68(+4.00%)
Jul 14, 2015	17.61	17.61	16.75	17.01	2,575	-0.18(-1.03%)
Jul 13, 2015	17.19	17.19	17.18	17.18	342	+0.83(+5.07%)
Jul 10, 2015	16.75	16.83	15.32	16.35	3,020	-0.57(-3.35%)
Jul 09, 2015	17.29	17.29	16.92	16.92	562	-0.52(-2.99%)
Jul 06, 2015	17.55	17.44	17.44	17.44	7	-0.14(-0.79%)
Jul 02, 2015	17.79	17.58	17.58	17.58	537	-0.10(-0.58%)
Jun 30, 2015	17.68	17.68	17.68	17.68	162	+0.00(+0.00%)
Jun 29, 2015	17.68	17.89	17.49	17.68	12,177	-0.35(-1.96%)
Jun 26, 2015	18.04	18.04	18.04	18.04	903	+0.60(+3.42%)
Jun 23, 2015	17.87	17.44	17.44	17.44	205	+0.08(+0.48%)
Jun 22, 2015	17.70	17.92	17.36	17.36	6,079	+0.46(+2.70%)
Jun 19, 2015	18.20	18.35	17.24	16.90	12,662	-1.27(-6.97%)
Jun 18, 2015	18.15	18.56	18.15	18.17	1,658	-0.39(-2.11%)
Jun 17, 2015	18.56	18.56	18.24	18.56	1,532	+0.00(+0.00%)
Jun 16, 2015	18.56	18.56	18.56	18.56	1,701	+0.00(+0.00%)
Jun 15, 2015	18.54	18.56	18.50	18.56	3,150	+0.31(+1.68%)
Jun 12, 2015	18.56	18.56	18.22	18.25	2,769	-0.22(-1.21%)
Jun 11, 2015	18.55	18.55	18.19	18.48	1,161	+0.22(+1.22%)
Jun 10, 2015	18.39	18.39	18.25	18.25	1,202	-0.02(-0.10%)
Jun 09, 2015	18.62	18.62	18.22	18.27	1,268	-0.29(-1.55%)
Jun 08, 2015	18.56	18.56	18.56	18.56	386	+0.41(+2.26%)
Jun 05, 2015	18.20	18.52	18.15	18.15	1,940	-0.37(-2.01%)
Jun 04, 2015	18.52	18.52	18.52	18.52	145	-0.05(-0.25%)
Jun 02, 2015	18.61	18.57	18.57	18.57	1,597	+0.20(+1.09%)
Jun 01, 2015	18.52	18.52	18.37	18.37	1,076	-0.11(-0.58%)
May 28, 2015	18.51	18.48	18.48	18.48	228	+0.24(+1.33%)
May 27, 2015	18.56	18.56	18.18	18.23	1,917	-0.29(-1.56%)
May 26, 2015	18.48	18.52	18.48	18.52	224	-0.04(-0.20%)
May 22, 2015	18.56	18.56	18.56	18.56	107	+0.00(+0.00%)
May 21, 2015	18.17	18.56	18.16	18.56	1,622	+0.04(+0.20%)
May 20, 2015	18.56	18.56	18.37	18.52	5,136	+0.00(+0.00%)
May 19, 2015	18.34	18.52	18.31	18.52	3,945	+0.14(+0.76%)
May 18, 2015	18.34	18.43	18.33	18.38	1,223	-0.05(-0.25%)
May 15, 2015	18.26	18.43	18.22	18.43	9,672	+0.05(+0.28%)
May 14, 2015	18.42	18.42	18.38	18.38	483	+0.01(+0.07%)
May 13, 2015	18.21	18.36	17.82	18.36	21,484	+0.20(+1.13%)
May 12, 2015	18.23	18.28	18.16	18.16	9,870	-0.14(-0.75%)
May 11, 2015	18.41	18.41	18.30	18.30	2,587	+0.05(+0.30%)
May 08, 2015	18.36	18.36	18.24	18.24	1,296	-0.12(-0.66%)
May 07, 2015	18.34	18.36	18.17	18.36	5,613	+0.01(+0.05%)
May 06, 2015	18.15	18.35	18.15	18.35	1,070	+0.20(+1.13%)
May 04, 2015	18.33	18.15	18.15	18.15	4,082	-0.12(-0.66%)