County Bancorp Inc. Common Stockのデータ

County Bancorp Inc. Common Stockの基本情報

名前 County Bancorp Inc. Common Stock
ティッカー ICBK
United States
上場年 2015.0
セクター Finance

County Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.14 21.17 21.48 21.75 13700.0 21.75
2021-02-12 21.7 20.92 21.7 21.37 13500.0 21.37
2021-02-11 22.25 21.6 21.92 21.75 5200.0 21.75
2021-02-10 22.68 21.66 22.68 21.66 7900.0 21.66
2021-02-09 22.62 21.82 22.34 21.82 11600.0 21.82
2021-02-08 22.33 21.62 22.33 22.33 6200.0 22.33
2021-02-05 22.31 21.67 21.98 22.31 7300.0 22.31
2021-02-04 22.02 21.14 21.63 22.02 12600.0 22.02
2021-02-03 22.01 21.03 22.01 21.54 10900.0 21.54
2021-02-02 22.33 21.75 21.99 22.01 11500.0 22.01
2021-02-01 22.0 20.67 21.6 22.0 9200.0 22.0
2021-01-29 21.7 21.05 21.19 21.63 10300.0 21.63
2021-01-28 21.45 20.8 21.14 21.09 10000.0 21.09
2021-01-27 21.42 19.97 21.0 20.84 16900.0 20.84
2021-01-26 22.32 21.44 22.32 21.84 20400.0 21.84
2021-01-25 22.16 21.01 21.25 21.99 18600.0 21.99
2021-01-22 21.31 20.57 21.0 21.21 39700.0 21.21
2021-01-21 20.66 19.66 19.79 19.66 10600.0 19.66
2021-01-20 21.3 19.66 20.95 19.9 38600.0 19.9
2021-01-19 21.83 21.1 21.65 21.3 6800.0 21.3
2021-01-15 21.87 21.52 21.87 21.53 4700.0 21.53
2021-01-14 22.17 21.98 22.16 21.98 7000.0 21.98
2021-01-13 22.64 21.87 22.39 21.87 14400.0 21.87
2021-01-12 22.74 21.76 22.0 22.74 11200.0 22.74
2021-01-11 22.39 21.7 22.03 21.7 10400.0 21.7
2021-01-08 22.84 21.83 22.47 22.22 11000.0 22.22
2021-01-07 22.75 22.18 22.18 22.55 12300.0 22.55
2021-01-06 22.4 21.46 21.48 22.11 16600.0 22.11
2021-01-05 21.43 20.46 20.46 21.15 8200.0 21.15
2021-01-04 22.03 20.63 22.03 20.71 23200.0 20.71
2020-12-31 22.51 22.08 22.29 22.08 3000.0 22.08
2020-12-30 22.52 22.21 22.35 22.4 4700.0 22.4
2020-12-29 23.44 22.62 22.97 22.71 8000.0 22.71
2020-12-28 23.62 23.02 23.62 23.02 2700.0 23.02
2020-12-24 23.62 22.86 22.86 23.24 12300.0 23.24
2020-12-23 23.1 22.84 22.84 23.1 5500.0 23.1
2020-12-22 23.36 22.37 23.32 22.97 8200.0 22.97
2020-12-21 23.3 22.6 23.03 22.95 10900.0 22.95
2020-12-18 23.72 21.87 22.45 23.64 79100.0 23.64
2020-12-17 22.28 21.64 21.94 22.25 11900.0 22.25
2020-12-16 22.46 21.44 22.46 21.58 6800.0 21.58
2020-12-15 22.32 21.72 21.73 22.06 13900.0 22.06
2020-12-14 21.92 21.39 21.68 21.39 8200.0 21.39
2020-12-11 22.19 21.39 22.19 21.63 36000.0 21.63
2020-12-10 22.28 21.91 21.95 22.26 6100.0 22.26
2020-12-09 22.47 21.92 22.2 21.92 14300.0 21.92
2020-12-08 22.15 21.8 21.85 22.15 5700.0 22.15
2020-12-07 22.23 21.74 22.05 21.78 17400.0 21.78
2020-12-04 22.37 22.0 22.14 22.23 11900.0 22.23
2020-12-03 22.15 21.95 22.09 21.99 4600.0 21.99
2020-12-02 22.04 21.69 21.7 21.89 7900.0 21.79
2020-12-01 22.25 20.86 21.43 21.79 49800.0 21.69
2020-11-30 21.46 20.73 21.27 21.46 9100.0 21.36
2020-11-27 21.77 21.3 21.77 21.74 6000.0 21.64
2020-11-25 21.87 20.85 21.24 21.64 7600.0 21.54
2020-11-24 21.5 20.43 20.46 21.4 12400.0 21.3
2020-11-23 20.76 19.9 19.9 20.45 2900.0 20.36
2020-11-20 20.2 20.06 20.08 20.17 12700.0 20.08
2020-11-19 20.5 20.03 20.5 20.29 6100.0 20.2
2020-11-18 20.67 20.35 20.62 20.35 4400.0 20.26
2020-11-17 20.67 19.96 20.42 20.4 16200.0 20.31
2020-11-16 21.1 20.09 20.35 20.76 10500.0 20.67
2020-11-13 20.44 19.64 19.64 19.71 7500.0 19.62
2020-11-12 20.73 19.68 20.63 19.71 5500.0 19.62
2020-11-11 20.9 20.44 20.79 20.75 5300.0 20.66
2020-11-10 21.23 20.0 20.0 20.79 19100.0 20.7
2020-11-09 20.25 19.44 19.44 19.73 21900.0 19.64
2020-11-06 19.15 18.87 19.15 18.95 5600.0 18.86
2020-11-05 19.39 18.43 18.92 18.86 9000.0 18.77
2020-11-04 19.17 18.66 19.17 18.93 3500.0 18.84
2020-11-03 19.66 19.13 19.66 19.49 23900.0 19.4
2020-11-02 19.33 18.83 18.93 19.3 19500.0 19.21
2020-10-30 18.92 18.5 18.92 18.5 4300.0 18.42
2020-10-29 18.89 18.3 18.35 18.89 3900.0 18.8
2020-10-28 18.92 18.19 18.92 18.82 7400.0 18.73
2020-10-27 19.3 18.87 19.3 18.92 4800.0 18.83
2020-10-26 19.3 19.18 19.2 19.3 2900.0 19.21
2020-10-23 19.73 19.13 19.35 19.13 17900.0 19.04
2020-10-22 19.74 19.34 19.5 19.4 25800.0 19.31
2020-10-21 19.49 19.36 19.36 19.49 3900.0 19.4
2020-10-20 19.66 19.14 19.56 19.39 9100.0 19.3
2020-10-19 20.0 19.68 19.78 19.91 5400.0 19.82
2020-10-16 19.55 19.25 19.25 19.55 2900.0 19.46
2020-10-15 19.81 18.94 19.35 19.81 8700.0 19.72
2020-10-14 19.98 19.05 19.71 19.05 3700.0 18.96
2020-10-13 20.0 19.77 19.78 19.86 3500.0 19.77
2020-10-12 20.0 19.87 19.87 20.0 13200.0 19.91
2020-10-09 20.22 19.45 20.0 19.87 7800.0 19.78
2020-10-08 20.0 19.74 20.0 19.74 16000.0 19.65
2020-10-07 19.91 19.7 19.87 19.85 6400.0 19.76
2020-10-06 20.0 18.2 19.36 19.8 6300.0 19.71
2020-10-05 19.36 18.7 18.81 19.36 4300.0 19.27
2020-10-02 19.2 18.24 18.69 18.24 3600.0 18.16
2020-10-01 18.33 18.33 18.33 18.33 2100.0 18.25
2020-09-30 19.39 18.8 19.26 18.8 1800.0 18.71
2020-09-29 18.96 18.48 18.58 18.96 1200.0 18.87
2020-09-28 18.75 18.16 18.16 18.34 2800.0 18.26
2020-09-25 18.07 17.04 17.93 17.9 11500.0 17.82
2020-09-24 18.28 17.98 18.28 18.0 3700.0 17.92
2020-09-23 18.62 18.25 18.62 18.35 10000.0 18.27
2020-09-22 19.02 18.5 18.93 18.51 7100.0 18.43
2020-09-21 19.95 18.75 19.5 18.85 13700.0 18.76
2020-09-18 20.0 18.94 19.63 20.0 23900.0 19.91
2020-09-17 19.35 18.45 18.45 19.35 4400.0 19.26
2020-09-16 19.5 19.31 19.31 19.4 7100.0 19.31
2020-09-15 19.4 19.37 19.37 19.4 2000.0 19.31
2020-09-14 19.44 18.46 19.44 19.41 6500.0 19.32
2020-09-11 19.31 18.7 18.8 18.93 7700.0 18.84
2020-09-10 19.09 18.96 18.96 18.96 2000.0 18.87
2020-09-09 19.27 18.85 19.22 18.85 2900.0 18.76
2020-09-08 19.23 18.66 19.18 18.78 4100.0 18.69
2020-09-04 19.43 19.3 19.43 19.42 6300.0 19.33
2020-09-03 19.55 19.0 19.3 19.19 4100.0 19.1
2020-09-02 19.22 19.0 19.22 19.2 4100.0 19.04
2020-09-01 19.29 18.8 19.29 18.8 4300.0 18.65
2020-08-31 19.44 19.19 19.19 19.3 11200.0 19.14
2020-08-28 19.73 19.35 19.36 19.73 2100.0 19.57
2020-08-27 19.48 19.4 19.48 19.4 2400.0 19.24
2020-08-26 19.19 19.0 19.0 19.19 2700.0 19.03
2020-08-25 19.3 19.3 19.3 19.3 700.0 19.14
2020-08-24 19.57 18.98 19.57 19.25 4200.0 19.09
2020-08-21 19.5 19.08 19.5 19.1 5900.0 18.94
2020-08-20 19.66 18.93 18.93 19.66 3300.0 19.5
2020-08-19 19.37 18.98 18.98 19.19 2700.0 19.03
2020-08-18 19.58 19.14 19.34 19.15 3400.0 18.99
2020-08-17 19.8 18.15 18.15 19.45 3900.0 19.29
2020-08-14 20.24 19.66 19.66 20.21 7700.0 20.04
2020-08-13 19.97 19.52 19.97 19.71 2900.0 19.55
2020-08-12 20.23 19.88 19.88 20.23 8700.0 20.06
2020-08-11 19.83 19.1 19.27 19.49 5400.0 19.33
2020-08-10 19.99 19.05 19.05 19.77 6300.0 19.61
2020-08-07 19.44 18.53 18.86 19.34 3600.0 19.18
2020-08-06 18.6 18.26 18.5 18.41 5300.0 18.26
2020-08-05 19.48 18.76 19.48 18.76 10100.0 18.61
2020-08-04 19.66 18.97 18.99 19.66 4900.0 19.5
2020-08-03 19.09 18.8 18.84 18.97 5200.0 18.81
2020-07-31 19.45 18.51 19.45 18.56 9700.0 18.41
2020-07-30 19.76 19.45 19.48 19.46 4900.0 19.3
2020-07-29 20.21 19.88 20.0 19.91 10400.0 19.75
2020-07-28 20.28 19.8 20.0 20.2 7400.0 20.03
2020-07-27 20.3 19.69 20.0 20.3 4900.0 20.13
2020-07-24 20.43 19.53 20.25 19.53 12200.0 19.37
2020-07-23 20.16 20.16 20.16 20.16 1300.0 19.99
2020-07-22 20.35 20.25 20.35 20.35 6000.0 20.18
2020-07-21 20.45 20.09 20.45 20.32 10800.0 20.15
2020-07-20 20.2 19.63 19.63 19.86 6500.0 19.7
2020-07-17 19.87 19.6 19.82 19.6 7400.0 19.44
2020-07-16 19.98 19.84 19.98 19.84 2500.0 19.68
2020-07-15 20.58 19.72 19.9 20.14 19300.0 19.97
2020-07-14 19.65 19.4 19.43 19.65 2200.0 19.49
2020-07-13 19.55 19.1 19.55 19.1 7100.0 18.94
2020-07-10 19.57 18.82 18.82 19.57 13500.0 19.41
2020-07-09 20.88 18.6 19.83 18.67 37400.0 18.52
2020-07-08 21.2 19.75 20.17 20.0 11200.0 19.84
2020-07-07 21.87 20.16 21.75 20.45 14900.0 20.28
2020-07-06 22.0 20.74 20.74 21.37 44200.0 21.19
2020-07-02 21.7 20.89 21.7 20.92 6400.0 20.75
2020-07-01 21.89 21.02 21.27 21.55 14400.0 21.37
2020-06-30 21.67 20.92 21.67 20.93 10500.0 20.76
2020-06-29 23.16 21.21 22.09 21.7 27600.0 21.52
2020-06-26 24.5 21.51 23.06 22.08 539400.0 21.9
2020-06-25 23.96 22.32 23.05 23.5 49300.0 23.31
2020-06-24 24.67 22.5 22.99 22.9 31900.0 22.71
2020-06-23 23.54 22.81 23.54 23.0 10700.0 22.81
2020-06-22 25.37 21.78 21.98 22.8 25700.0 22.61
2020-06-19 22.51 21.15 21.8 22.51 23100.0 22.33
2020-06-18 21.99 21.15 21.99 21.64 9900.0 21.46
2020-06-17 22.0 21.0 21.65 22.0 11800.0 21.82
2020-06-16 22.0 21.3 22.0 21.39 13500.0 21.21
2020-06-15 21.99 21.0 21.64 21.78 16100.0 21.61
2020-06-12 22.23 20.93 20.93 21.78 15500.0 21.6
2020-06-11 21.37 20.23 20.45 20.5 10100.0 20.33
2020-06-10 22.2 21.42 21.5 21.42 11600.0 21.24
2020-06-09 22.88 21.73 21.73 21.75 14700.0 21.57
2020-06-08 22.1 21.23 22.05 22.1 17800.0 21.92
2020-06-05 22.15 21.42 21.79 21.95 34500.0 21.77
2020-06-04 22.0 20.96 21.14 21.66 21400.0 21.48
2020-06-03 22.0 21.7 21.95 22.0 3400.0 21.75
2020-06-02 22.05 21.38 21.6 21.71 20000.0 21.46
2020-06-01 22.0 20.47 21.7 21.55 16900.0 21.31
2020-05-29 21.75 20.48 21.0 21.75 10100.0 21.5
2020-05-28 21.94 21.25 21.5 21.25 6100.0 21.01
2020-05-27 21.95 20.61 20.61 21.95 8700.0 21.7
2020-05-26 21.95 20.43 21.82 21.67 11200.0 21.42
2020-05-22 21.5 20.95 21.01 21.5 11300.0 21.26
2020-05-21 22.0 21.49 21.78 21.57 9200.0 21.33
2020-05-20 22.76 20.8 20.95 22.76 7900.0 22.51
2020-05-19 21.43 20.53 20.73 20.97 13600.0 20.73
2020-05-18 21.45 19.03 19.03 21.09 11200.0 20.85
2020-05-15 18.9 17.45 17.45 18.55 10600.0 18.34
2020-05-14 18.09 17.4 17.55 17.4 8800.0 17.2
2020-05-13 19.83 17.13 19.83 17.8 32900.0 17.6
2020-05-12 20.7 19.71 20.35 20.2 12100.0 19.97
2020-05-11 20.71 19.87 20.54 19.87 18400.0 19.64
2020-05-08 21.32 19.71 20.69 20.71 11500.0 20.47
2020-05-07 21.02 19.9 20.72 20.69 17100.0 20.46
2020-05-06 21.59 20.06 20.24 20.98 14400.0 20.74
2020-05-05 21.3 20.01 20.67 21.0 9100.0 20.76
2020-05-04 21.1 18.4 19.07 20.99 12400.0 20.75
2020-05-01 21.0 18.08 18.65 19.3 23500.0 19.08
2020-04-30 20.0 18.65 18.95 19.5 13400.0 19.28
2020-04-29 20.2 19.45 19.75 20.0 9700.0 19.77
2020-04-28 20.06 18.25 18.95 19.1 20700.0 18.88
2020-04-27 19.65 17.99 18.86 18.2 10700.0 17.99
2020-04-24 18.75 18.17 18.18 18.52 6100.0 18.31
2020-04-23 18.67 17.97 18.05 18.64 6900.0 18.43
2020-04-22 19.09 18.53 19.0 18.53 8600.0 18.32
2020-04-21 18.86 17.25 17.25 18.86 4200.0 18.65
2020-04-20 19.0 18.33 18.4 19.0 16100.0 18.78
2020-04-17 18.97 17.6 17.6 18.45 9300.0 18.24
2020-04-16 18.6 17.3 17.3 17.7 13100.0 17.5
2020-04-15 18.74 17.8 18.17 18.74 2000.0 18.53
2020-04-14 19.26 18.7 19.26 18.77 8300.0 18.56
2020-04-13 19.16 17.45 17.45 18.9 9000.0 18.69
2020-04-09 18.93 18.06 18.06 18.7 7100.0 18.49
2020-04-08 18.95 17.6 17.6 18.65 22300.0 18.44
2020-04-07 18.12 17.2 17.93 17.95 18700.0 17.75
2020-04-06 18.2 17.42 17.75 17.75 10800.0 17.55
2020-04-03 18.33 17.24 17.84 17.46 23900.0 17.26
2020-04-02 18.74 18.12 18.5 18.48 17700.0 18.27
2020-04-01 18.47 18.47 18.47 18.47 200.0 18.26
2020-03-31 19.18 17.44 17.44 18.5 9500.0 18.29
2020-03-30 18.0 16.43 17.14 17.77 6400.0 17.57
2020-03-27 16.98 16.0 16.0 16.98 3400.0 16.79
2020-03-26 17.0 15.28 15.28 16.41 13000.0 16.22
2020-03-25 15.91 14.18 14.86 15.38 21700.0 15.21
2020-03-24 16.5 13.55 13.55 14.54 9700.0 14.37
2020-03-23 15.79 13.57 15.08 13.76 5100.0 13.6
2020-03-20 16.22 14.3 14.3 15.75 8100.0 15.57
2020-03-19 16.29 14.08 15.5 14.46 44300.0 14.3
2020-03-18 16.48 15.0 15.11 15.4 64000.0 15.23
2020-03-17 15.49 15.12 15.39 15.28 12900.0 15.11
2020-03-16 16.66 14.9 16.66 15.12 26200.0 14.95
2020-03-13 20.05 18.3 18.83 18.3 8200.0 18.09
2020-03-12 20.18 18.1 19.64 18.1 9600.0 17.89
2020-03-11 21.34 20.57 21.0 20.62 25000.0 20.39
2020-03-10 22.47 20.78 22.47 21.29 10700.0 21.05
2020-03-09 22.5 20.81 22.5 21.04 107400.0 20.8
2020-03-06 24.4 23.87 24.16 23.87 14900.0 23.6
2020-03-05 24.68 23.28 24.21 24.17 98500.0 23.9
2020-03-04 25.0 24.7 24.71 25.0 9900.0 24.65
2020-03-03 24.92 24.0 24.62 24.76 15200.0 24.41
2020-03-02 24.99 24.7 24.75 24.99 3800.0 24.64
2020-02-28 25.24 24.25 25.2 24.64 30600.0 24.29
2020-02-27 26.15 26.0 26.15 26.1 102700.0 25.73
2020-02-26 26.69 26.22 26.69 26.25 18600.0 25.88
2020-02-25 26.85 26.25 26.64 26.85 8100.0 26.47
2020-02-24 26.92 26.01 26.01 26.89 3000.0 26.51
2020-02-21 26.98 26.5 26.74 26.51 29000.0 26.14
2020-02-20 27.08 26.45 26.5 27.08 11600.0 26.7
2020-02-19 26.5 26.25 26.38 26.5 7000.0 26.13
2020-02-18 26.5 26.12 26.18 26.49 9400.0 26.12