County Bancorp Inc. (ICBK)
NASDAQ: ICBK
· Real-Time Price · USD
35.25
0.66 (1.91%)
At close: Sep 17, 2024, 10:00 PM
ICBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2021 | 35.84 | 35.86 | 35.25 | 35.25 | 35.25 | 1.91% | 9,587 |
| Dec 2, 2021 | 35.60 | 35.60 | 34.59 | 34.59 | 34.59 | -1.42% | 3,261 |
| Dec 1, 2021 | 35.60 | 35.60 | 35.09 | 35.09 | 35.09 | -1.40% | 1,611 |
| Nov 29, 2021 | 35.15 | 35.59 | 35.15 | 35.59 | 35.59 | -0.03% | 4,238 |
| Nov 26, 2021 | 35.35 | 35.60 | 35.23 | 35.60 | 35.60 | -1.66% | 835 |
| Nov 23, 2021 | 35.81 | 36.68 | 35.81 | 36.20 | 36.20 | -0.30% | 5,076 |
| Nov 22, 2021 | 36.35 | 36.39 | 36.30 | 36.31 | 36.31 | 1.85% | 3,822 |
| Nov 19, 2021 | 36.15 | 36.15 | 35.65 | 35.65 | 35.65 | -1.30% | 743 |
| Nov 18, 2021 | 35.33 | 36.12 | 35.33 | 36.12 | 36.12 | -0.33% | 1,131 |
| Nov 17, 2021 | 36.40 | 36.64 | 36.14 | 36.24 | 36.24 | -0.85% | 4,295 |
| Nov 16, 2021 | 36.55 | 36.59 | 36.48 | 36.55 | 36.55 | -0.46% | 2,409 |
| Nov 12, 2021 | 36.50 | 36.72 | 36.50 | 36.72 | 36.73 | -0.49% | 2,473 |
| Nov 10, 2021 | 37.08 | 37.13 | 36.90 | 36.90 | 36.90 | -0.59% | 8,779 |
| Nov 8, 2021 | 36.76 | 37.14 | 36.47 | 37.12 | 37.12 | 0.98% | 11,102 |
| Nov 5, 2021 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.32% | 2,819 |
| Nov 4, 2021 | 36.50 | 36.50 | 36.25 | 36.28 | 36.28 | -1.01% | 12,446 |
| Nov 3, 2021 | 36.25 | 36.80 | 36.11 | 36.65 | 36.55 | 0.55% | 7,049 |
| Nov 2, 2021 | 36.40 | 36.49 | 36.25 | 36.45 | 36.35 | 0.75% | 4,553 |
| Nov 1, 2021 | 35.63 | 36.18 | 35.63 | 36.18 | 36.08 | 2.20% | 8,643 |
| Oct 29, 2021 | 35.30 | 35.45 | 34.90 | 35.40 | 35.30 | 0.91% | 47,484 |