County Bancorp Inc Stock Price History, ICBK Historical Prices

Add to My Stocks
$28.51 $0.04 (0.14%) ICBK stock closing price Jun 22, 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
2018-06-22 28.31 28.84 28.31 28.51 64,746 16.87 3.13
2018-06-20 27.43 28.46 27.43 28.18 7,537 16.68 3.1
2018-06-19 27 28.21 26.78 27.8 4,684 16.45 3.06
2018-06-18 26.62 27.17 26.62 27.17 6,696 16.08 2.99
2018-06-15 26.46 26.74 26.46 26.59 7,273 15.73 2.92
2018-06-14 26.57 26.75 26.49 26.59 3,763 15.73 2.92
2018-06-13 26.09 26.75 26.03 26.74 3,770 15.82 2.94
2018-06-12 26.4 26.79 25.94 26.13 14,019 15.46 2.87
2018-06-11 26.24 26.49 25.99 26 6,821 15.39 2.86
2018-06-08 26.78 26.8 26.28 26.37 5,994 15.6 2.9
2018-06-07 27 27 25.88 26.54 13,235 15.7 2.92
2018-06-06 27.36 27.36 27.08 27.09 26,486 16.03 2.98
2018-06-05 27.56 27.58 27.38 27.52 9,432 16.28 3.03
2018-06-04 27.55 27.75 27.54 27.64 4,481 16.36 3.04
2018-06-01 27.5 27.75 27.5 27.73 6,199 16.41 3.05
2018-05-31 27.75 27.8 27.56 27.57 5,084 16.31 3.03
2018-05-30 27.65 28 27.65 27.96 5,169 16.54 3.07
2018-05-29 27.94 27.94 27.79 27.85 4,908 16.48 3.06
2018-05-25 27.71 28 27.71 28 2,820 16.57 3.08
2018-05-24 28 28 27.98 27.99 5,617 16.56 3.08
2018-05-23 28 28 27.92 27.92 3,807 16.52 3.07
2018-05-22 27.8 27.95 27.8 27.81 9,898 16.46 3.06
2018-05-21 27.85 27.93 27.76 27.78 11,424 16.44 3.05
2018-05-18 27.96 27.96 27.75 27.75 6,740 16.42 3.05
2018-05-17 27.96 27.96 27.85 27.92 3,413 16.52 3.07
2018-05-16 27.93 28 27.91 27.91 11,785 16.52 3.07
2018-05-15 27.95 27.99 27.68 27.91 2,979 16.52 3.07
2018-05-14 28 28 27.73 27.73 2,232 16.41 3.05
2018-05-11 28 28 27.69 28 4,138 16.57 3.08
2018-05-10 27.93 28 27.89 28 4,341 16.57 3.08
2018-05-09 27.89 28 27.84 27.9 5,067 16.51 3.07
2018-05-08 28 28.1 27.94 28.03 14,467 16.59 3.08
2018-05-07 27.86 27.99 27.86 27.86 3,098 16.49 3.06
2018-05-04 27.89 28 27.74 28 2,101 16.57 3.08
2018-05-03 28.01 28.01 27.65 27.94 1,422 16.53 3.07
2018-05-02 28.15 28.15 27.95 27.95 1,847 16.54 3.07
2018-05-01 28.03 28.38 27.97 28.38 2,171 16.79 3.12
2018-04-30 28.39 28.4 28.16 28.16 3,468 16.66 3.1
2018-04-27 28.25 28.4 28.09 28.19 2,047 16.68 3.1
2018-04-26 28.27 28.48 28.27 28.31 3,210 16.75 3.11
2018-04-25 28.76 28.76 28.31 28.31 2,564 16.75 3.11
2018-04-24 28.88 28.88 28.57 28.57 3,971 16.91 3.14
2018-04-23 28.75 29 28.5 28.54 6,128 16.89 3.14
2018-04-20 28.86 29.09 28.82 28.83 3,330 17.06 3.17
2018-04-19 29.09 29.1 28.87 29.01 2,766 19.47 3.28
2018-04-18 29.1 29.1 28.89 29.08 2,070 19.52 3.29
2018-04-17 28.98 29.1 28.98 29.04 3,232 19.49 3.29
2018-04-16 29.17 29.17 29.02 29.02 1,280 19.48 3.28
2018-04-13 29.21 29.21 29.21 29.21 893 19.6 3.31
2018-04-12 28.86 29.1 28.86 28.88 1,322 19.38 3.27
2018-04-11 29.1 29.1 28.86 28.99 1,394 19.46 3.28
2018-04-10 29.26 29.26 28.75 29 4,913 19.46 3.28
2018-04-09 29.25 29.25 28.64 29.19 4,017 19.59 3.3
2018-04-06 29.25 29.25 28.79 29.02 3,817 19.48 3.28
2018-04-04 28.5 28.9 28.43 28.55 4,255 19.16 3.23
2018-04-03 28.92 28.92 28.55 28.55 3,196 19.16 3.23
2018-04-02 29.1 29.1 28.4 28.76 4,170 19.3 3.26
2018-03-30 0 0 0 29.21 0 - -
2018-03-29 28.32 29.25 28.32 29.21 7,783 19.6 3.31
2018-03-28 28.15 28.96 28.15 28.85 3,500 19.36 3.27
2018-03-27 28.98 29.17 28.67 28.81 3,783 19.34 3.26
2018-03-26 28.81 29.22 28.54 28.98 5,357 19.45 3.28
2018-03-23 29.07 29.07 28.28 28.28 9,715 18.98 3.2
2018-03-22 29.35 29.35 28.9 28.9 10,570 19.4 3.27
2018-03-21 30 30.05 29.17 29.6 6,123 19.87 3.35
2018-03-20 30.25 30.25 30 30 3,285 20.13 3.4
2018-03-19 30.22 30.48 30.22 30.38 2,724 20.39 3.44
2018-03-16 30.47 30.5 30.01 30.45 21,003 20.44 3.45
2018-03-15 30.75 30.75 30.11 30.52 5,426 20.48 3.45
2018-03-14 30.49 30.75 30.41 30.66 8,965 20.58 3.47
2018-03-13 30.69 31.52 30.01 30.44 5,665 20.43 3.45
2018-03-12 30.31 30.7 30.31 30.64 4,370 20.56 3.47
2018-03-09 30 30.59 29.89 30.48 16,953 20.46 3.45
2018-03-08 29.81 30 29.81 29.92 10,507 20.08 3.39
2018-03-07 29.95 30 29.8 29.83 8,667 20.02 3.38
2018-03-06 29.74 29.9 29.42 29.9 6,175 20.07 3.38
2018-03-05 28.8 29.55 28.76 29.55 11,112 19.83 3.34
2018-03-02 28 29 27.85 28.65 20,872 19.23 3.24
2018-03-01 27 28.1 26.61 27.74 19,751 18.62 3.14
2018-02-28 27.17 27.64 26.72 26.74 7,819 17.95 3.03
2018-02-27 27.34 27.52 27.11 27.42 8,357 18.4 3.1
2018-02-26 27.25 27.62 27.12 27.33 8,029 18.34 3.09
2018-02-23 27.47 27.47 27.17 27.46 2,523 18.43 3.11
2018-02-22 27.76 27.76 27.14 27.14 5,980 18.22 3.07
2018-02-21 27.16 27.76 27.16 27.76 4,001 18.63 3.14
2018-02-20 28.01 28.12 27.1 27.15 9,873 18.22 3.07
2018-02-19 0 0 0 28.22 0 - -
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 2,223 16.94 3.27
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 Price23.6

County Bancorp Inc Historical PE ratio: Past 5 years

Max PE Ratio21.84Mar 15,2017
Min PE Ratio10.39Mar 08,2016
Avg PE Ratio15.4

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 (%)
Parke Bancorp (PKBK)24.30.05 (0.21%)
1st Constitution Bancorp (FCCY)21.950.1 (0.46%)
First Business Financial (FBIZ)26.140.11 (0.42%)
Associated Banc-corp (ASB)28.250.1 (0.35%)
Associated Banc-corp (ASB)28.250.1 (0.35%)
First State Financial (FSTF)00 (0%)
Great Western Bancorp (GWB)43.570.41 (0.93%)

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 64,746 typically implies breaking news or earnings release. ICBK stock saw a high of $28.84, and a low of $28.31 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.