County Bancorp (NQ: ICBK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.