County Bancorp Inc Stock Price History, ICBK Historical Prices

Add to My Stocks
$27.76 $0.61 (2.25%) ICBK stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download County Bancorp Inc stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with County Bancorp Inc price to earnings ratio data. The County Bancorp Inc stock price history chart shows that the stock price was at a high of $35.16 on Mar 15, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 27.16 27.76 27.16 27.76 4,001 16.43 3.18
2018-02-20 28.01 28.12 27.1 27.15 9,873 16.07 3.11
2018-02-16 28.34 28.34 27.53 28.22 6,634 16.7 3.23
2018-02-15 27.73 28.94 27.73 28.62 2,194 16.94 3.27
2018-02-14 27.69 28.8 27.69 28.1 4,589 16.63 3.22
2018-02-13 27.9 28.6 27.65 27.9 2,251 16.51 3.19
2018-02-12 28.32 29.35 27.41 28.01 4,610 16.57 3.2
2018-02-09 27.18 28.46 27.1 27.95 8,884 16.54 3.2
2018-02-08 27.6 27.63 27.1 27.1 6,864 16.04 3.1
2018-02-07 28 29.31 27.5 27.64 3,617 16.36 3.16
2018-02-06 27.48 29.85 27.48 28.35 6,957 16.78 3.24
2018-02-05 28.82 28.93 27.5 27.81 6,975 16.46 3.18
2018-02-02 28.59 29.21 28.59 28.82 6,242 17.05 3.3
2018-02-01 28.6 28.81 28.28 28.8 5,385 17.04 3.3
2018-01-31 28.75 28.99 28.75 28.8 4,944 17.04 3.3
2018-01-30 29.31 29.35 28.43 28.91 7,833 17.11 3.31
2018-01-29 30.08 30.08 29.22 29.22 5,128 17.29 3.34
2018-01-26 29.23 29.9 28.51 29.87 16,005 17.68 3.42
2018-01-25 30.37 30.37 29.51 29.52 5,779 17.47 3.38
2018-01-24 29.63 30.85 29.63 30.26 6,671 17.91 3.46
2018-01-23 29.27 30.48 29.27 29.78 6,245 17.62 3.41
2018-01-22 30.35 30.86 29.75 30.82 18,058 18.24 3.53
2018-01-19 30.9 31.7 30 31.06 13,632 18.38 3.55
2018-01-18 31.25 31.7 31.25 31.45 8,186 18.61 3.6
2018-01-17 32.3 33.73 29.14 30.73 24,737 18.18 3.52
2018-01-16 30.95 33.76 30.95 32.3 43,154 19.11 3.7
2018-01-11 30.1 30.19 29.75 29.78 94,142 17.62 3.41
2018-01-10 29.1 29.77 29.04 29.77 5,886 17.62 3.41
2018-01-09 29.66 29.66 29.05 29.1 3,482 17.22 3.33
2018-01-08 29.1 29.72 28.98 29.28 3,052 17.33 3.35
2018-01-05 29.07 29.7 29.07 29.17 11,130 17.26 3.34
2018-01-04 29.01 29.35 29.01 29.16 2,083 17.25 3.34
2018-01-03 29.46 29.6 28.57 28.95 14,937 17.13 3.31
2018-01-02 29.66 29.9 29.41 29.62 8,612 17.53 3.39
2017-12-29 30.72 30.72 29.39 29.76 5,523 17.61 3.41
2017-12-28 30.67 31 30.5 30.51 3,812 18.05 3.49
2017-12-27 30.78 30.95 30 30.95 4,333 18.31 3.54
2017-12-26 31.57 31.57 30.92 30.92 4,801 18.3 3.54
2017-12-22 31.84 31.84 31.57 31.57 3,703 18.68 3.61
2017-12-21 31.88 31.9 31.85 31.87 5,757 18.86 3.65
2017-12-20 31.97 31.98 31.85 31.85 1,270 18.85 3.64
2017-12-19 32.6 32.65 31.89 31.89 5,034 18.87 3.65
2017-12-18 32.67 32.76 32.14 32.59 4,749 19.28 3.73
2017-12-15 32.28 32.85 32.1 32.56 21,082 19.27 3.73
2017-12-14 33.05 33.05 32.37 32.37 4,438 19.15 3.7
2017-12-13 33.23 33.33 32.36 32.84 9,614 19.43 3.76
2017-12-12 32.42 32.9 32.42 32.64 2,986 19.31 3.73
2017-12-11 32.93 32.93 32.14 32.14 5,973 19.02 3.68
2017-12-08 33.04 33.04 32.44 32.72 5,923 19.36 3.74
2017-12-07 33.42 33.42 32.54 32.58 9,348 19.28 3.73
2017-12-06 33.76 33.76 33.27 33.35 11,897 19.73 3.82
2017-12-05 33.85 33.9 33.56 33.67 10,754 19.92 3.85
2017-12-04 33.53 33.94 33.53 33.85 20,322 20.03 3.87
2017-12-01 32.2 33.48 31.95 33.19 22,015 19.64 3.8
2017-11-30 32.56 32.8 31.71 31.86 33,789 18.85 3.65
2017-11-29 31.03 32.53 31 32.45 7,145 19.2 3.71
2017-11-28 30.05 31 30.05 30.82 3,333 18.24 3.53
2017-11-27 29.57 30.33 29.57 30.33 3,089 17.95 3.47
2017-11-24 30.38 30.38 29.18 29.82 3,766 17.65 3.41
2017-11-23 0 0 0 30.35 0 - -
2017-11-22 30.79 30.95 30.35 30.35 5,548 17.96 3.47
2017-11-21 30.75 31.24 29.95 30.39 4,540 17.98 3.48
2017-11-20 30.03 31.24 29.77 30.74 5,210 18.19 3.52
2017-11-17 30.56 30.6 29.86 29.97 9,671 17.73 3.43
2017-11-16 30.07 30.6 29.89 30.6 2,235 18.11 3.5
2017-11-15 29.64 30.94 29.33 29.64 4,331 17.54 3.39
2017-11-14 30.57 30.57 29.05 29.05 2,409 17.19 3.32
2017-11-13 29 29.25 28.82 29 3,317 17.16 3.32
2017-11-10 28.95 29.49 28.82 29.2 6,141 17.28 3.34
2017-11-09 28.55 29.16 28.55 28.95 5,441 17.13 3.31
2017-11-08 28.08 28.57 27.77 28.47 9,461 16.85 3.26
2017-11-07 29.22 29.33 28.26 28.26 12,737 16.72 3.23
2017-11-06 30.55 30.55 29.07 29.4 23,777 17.4 3.36
2017-11-03 30.52 31.46 30.52 31.11 11,427 18.41 3.56
2017-11-02 31.43 31.43 30 31.15 6,786 18.43 3.56
2017-11-01 32.02 32.02 31.6 31.6 8,663 18.7 3.62
2017-10-31 33 33.65 32.35 32.66 16,566 19.33 3.74
2017-10-30 30.97 33.78 30.8 32.86 30,606 19.44 3.76
2017-10-27 30.66 30.73 30.46 30.73 16,096 18.18 3.52
2017-10-26 30.4 30.6 30 30.5 7,082 18.05 3.49
2017-10-25 30.03 30.1 29.65 29.86 11,925 17.67 3.42
2017-10-24 29.39 30.04 29.39 30 4,741 17.75 3.43
2017-10-23 30.14 30.14 29.27 29.27 5,367 17.32 3.35
2017-10-20 30.4 30.4 29.6 29.6 3,165 18.16 3.36
2017-10-19 29.94 30.17 29.83 30.11 4,485 18.47 3.42
2017-10-18 30.4 30.4 29.74 29.75 3,308 18.25 3.38
2017-10-17 30.4 30.4 30.4 30.4 1,132 18.65 3.45
2017-10-16 30.36 30.5 30.34 30.36 5,905 18.63 3.45
2017-10-13 30.44 30.44 30.4 30.41 2,209 18.66 3.46
Get more Data

County Bancorp Inc Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.16Mar 15,2017
Min Stock Price17Jan 16,2015
Avg Stock Price23.1

County Bancorp Inc Historical PE ratio: Past 5 years

Max PE Ratio21.84Mar 15,2017
Min PE Ratio10.39Mar 08,2016
Avg PE Ratio15.02

County Bancorp Inc Historical PS ratio: Past 5 years

Max PS Ratio4.41Mar 13,2017
Min PS Ratio2.61Oct 26,2016
Avg PS Ratio3.15

ICBK Industry Peers

Company Price Change (%)
Lcnb (LCNB)19.10.55 (2.96%)
Fidelity D&d Bancorp (FDBC)46.182.7 (5.52%)
First Business Financial (FBIZ)24.660.19 (0.78%)
Associated Banc-corp (ASB)24.950.35 (1.42%)
Associated Banc-corp (ASB)24.950.35 (1.42%)
First State Financial (FSTF)00 (0%)
Great Western Bancorp (GWB)42.810.39 (0.92%)

County Bancorp Inc share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in County Bancorp Inc stock analysis. The price movement is easily depicted in the County Bancorp Inc stock price history chart. An abnormally high daily 4,001 typically implies breaking news or earnings release. ICBK stock saw a high of $27.76, and a low of $27.16 on last trading day. Looking at County Bancorp Inc stock history data, the P/S ratio was at a low of 2.61 on Oct 26, 2016.