County Bancorp Inc Stock Price History (NASDAQ:ICBK)

Add to My Stocks
$22.31 $0.05 (0.22%) ICBK stock closing price Dec 05, 2016 (Closing)

View and download County Bancorp Inc stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with County Bancorp Inc P/E ratio, and PS ratio. The County Bancorp Inc stock price history chart shows that the stock price was at a low of 17 on 20 Jan, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0522.3222.5021.8722.31602814.032.97
2016-12-0222.4822.6921.9422.36845714.062.97
2016-12-0122.5523.2321.9022.481082314.142.99
2016-11-3022.4523.4422.1622.58748414.203.00
2016-11-2923.0723.0722.0222.41643414.092.98
2016-11-2822.6323.4521.8622.831002514.363.04
2016-11-2522.1622.7522.1622.7586514.313.02
2016-11-240.000.000.0023.010N/AN/A
2016-11-2323.1823.2523.0123.01479214.473.06
2016-11-2222.7623.4522.2923.17690714.573.08
2016-11-2123.1223.1322.7922.801496214.343.03
2016-11-1822.7423.2522.2923.13661614.553.07
2016-11-1721.5022.9121.5022.631218514.233.01
2016-11-1622.0422.5021.9422.50529614.152.99
2016-11-1521.6722.2920.7522.051818713.872.93
2016-11-1422.3622.3620.9821.901107513.772.91
2016-11-1121.7622.4021.6222.262368914.002.96
2016-11-1020.9521.8520.4921.851225313.742.90
2016-11-0920.3520.9420.1220.941791313.172.78
2016-11-0820.1620.3220.1620.25766812.742.69
2016-11-0720.1120.1820.0220.09336312.642.67
2016-11-0420.0020.0019.8219.91510312.522.65
2016-11-0319.8419.9119.7319.83766612.472.64
2016-11-0219.7220.0019.7119.82670012.472.63
2016-11-0119.7019.8519.6319.85772412.482.64
2016-10-3119.6919.8519.6919.70512512.392.62
2016-10-2819.7519.7519.5619.67351512.372.61
2016-10-2719.7619.7619.6519.691276312.382.62
2016-10-2619.8019.8519.6519.651454612.362.61
2016-10-2519.8020.3519.8019.821409712.472.63
2016-10-2420.2520.2619.5919.743172812.422.62
2016-10-2119.9320.5019.9320.50222712.892.73
2016-10-2020.5520.5520.5520.552133612.232.78
2016-10-1920.5020.6820.5020.68493812.312.80
2016-10-1820.0920.4920.0920.48668512.192.77
2016-10-1719.8020.0719.8020.01463911.912.71
2016-10-1419.8120.1919.6019.71561011.732.67
2016-10-1319.9119.9119.7519.75183811.762.67
2016-10-1220.0120.0120.0120.0123211.912.71
2016-10-1120.1020.1020.1020.10157411.962.72
2016-10-1020.5620.5620.4520.45141712.172.77
2016-10-0720.3120.3120.1120.11110711.972.72
2016-10-0619.8620.3419.8020.31752412.092.75
2016-10-0519.7320.1419.6719.96883711.882.70
2016-10-0419.7619.8919.5719.691186411.722.66
2016-10-0320.0120.0319.5519.561841511.642.64
2016-09-3019.7020.4919.6820.011545011.912.71
2016-09-2919.9420.1019.6819.761204811.762.67
2016-09-2819.5220.1119.5220.082557211.952.72
2016-09-2719.7919.7919.5019.571169611.652.65
2016-09-2620.4520.5619.6119.766132911.762.67
2016-09-2320.9820.9820.6520.76921512.362.81
2016-09-2221.0021.1520.7921.004743112.502.84
2016-09-2120.9321.0520.9021.001413012.502.84
2016-09-2020.9520.9920.7920.92693212.452.83
2016-09-1920.6520.9920.5620.951845212.472.83
2016-09-1621.0021.0020.2620.554720712.232.78
2016-09-1520.5221.0020.5220.981051612.492.84
2016-09-1420.4921.0020.2320.481955712.192.77
2016-09-1320.9021.0020.9020.932103412.462.83
2016-09-1220.6121.0020.5220.992990412.492.84
2016-09-0920.9121.0520.8920.913979112.452.83
2016-09-0820.9521.0020.9020.97309412.482.84
2016-09-0721.0021.0420.9120.98628012.492.84
2016-09-0621.0021.2020.7521.004920512.502.84
2016-09-050.000.000.0020.800N/AN/A
2016-09-0220.8221.1620.7820.801285912.382.81
2016-09-0121.0021.1420.7321.1413314512.582.86
2016-08-3121.0021.1820.8021.003082512.502.84
2016-08-3020.9921.0820.9221.0015614612.502.84
2016-08-2920.9021.0020.5320.92641212.452.83
2016-08-2620.4020.9320.4020.60225212.262.79
2016-08-2520.8720.8720.8720.8727812.422.82
2016-08-2420.4620.9120.4620.49210512.202.77
2016-08-2320.2920.5020.2920.50170312.202.77
2016-08-2220.2220.2219.9620.12503111.982.72
2016-08-1920.5820.5819.8119.95961811.882.70
2016-08-1820.0220.6020.0220.60192712.262.79
2016-08-1719.7820.4319.7820.4376112.162.76
2016-08-1619.9020.7219.8020.49414312.202.77
2016-08-1520.0620.3920.0120.20588212.022.73
2016-08-1220.0020.1620.0020.1697112.002.73
2016-08-1120.0020.0019.7919.99426311.902.70
2016-08-1020.6220.6220.2520.2584012.052.74
2016-08-0920.3020.9220.2520.53238712.222.78
2016-08-0820.3220.3320.1620.18559512.012.73
2016-08-0520.3320.6420.1020.341731712.112.75
2016-08-0420.9520.9520.2220.26496212.062.74
2016-08-0320.2520.6320.1720.63102212.282.79
Get more Data

County Bancorp Inc Stock Chart

View ICBK PE ratio, PS ratio stocks charts and compare with peers.
ICBK Chart
Note: Compare County Bancorp Inc stock price history with the index and industry peers.

County Bancorp Inc Historical Prices: Past 5 years

Max Stock Price 23.77 Dec 11,2015
Min Stock Price 17 Jan 16,2015
Avg Stock Price 19.97

County Bancorp Inc Historical PE ratio: Past 5 years

Max PE Ratio 17.77 Dec 11,2015
Min PE Ratio 10.39 Mar 08,2016
Avg PE Ratio 12.63

County Bancorp Inc Historical PS ratio: Past 5 years

Max PS Ratio 3.65 Dec 11,2015
Min PS Ratio 2.61 Oct 26,2016
Avg PS Ratio 2.92

ICBK Industry Peers

Company Price Change (%)
First Internet Bancorp (INBK)29.60.2 (0.68%)
Farmer & Merchant (FMAO)33.80 (0%)
Baylake (BYLK)17.430 (0%)
First Business Financial (FBIZ)22.660.32 (1.43%)
Associated Banc-corp (ASB)23.350.45 (1.97%)
First State Financial (FSTF)00 (0%)
Great Western Bancorp (GWB)40.420.99 (2.51%)

County Bancorp Inc historical quotes helps an investor analyze a company's history and do County Bancorp Inc stock analysis . The price movement is easily depicted in the County Bancorp Inc stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. ICBK saw a high of 22.5, and a low of 21.87 on last trading day. The company's P/S ratio was at a high of 3.65 on 11 Dec, 2015 according to our County Bancorp Inc stock market history data. .