Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

LCNB Corporation - Common Stock (LCNB)

20.98
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 29th, 5:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LCNB Corporation - Common Stock (LCNB)

DateOpenHighLowCloseVolumeAdjusted Close
7/28/202620.3021.3220.2520.9889,44520.98
7/27/202620.0520.4520.0220.3647,60420.36
7/24/202619.6120.2819.1820.0043,63020.00
7/23/202619.3519.8219.1819.5550,91019.55
7/22/202619.6820.2419.3519.5763,01919.57
7/21/202619.8219.8219.2519.3638,13519.36
7/20/202619.1520.6219.1519.8185,44119.81
7/17/202619.8420.1018.7919.1465,52119.14
7/16/202618.0220.2018.0219.78104,13819.78
7/15/202617.6018.1817.5317.8929,37217.89
7/14/202617.9218.0017.5317.5914,61717.59
7/13/202617.6417.9017.3817.7612,59617.76
7/10/202617.6817.7717.4717.6316,84817.63
7/09/202617.4517.6617.3117.6017,09517.60
7/08/202617.7217.7617.4217.5430,55717.54
7/07/202617.9718.0217.6017.7325,51917.73
7/06/202617.8917.8917.5217.8023,01917.80
7/02/202618.2518.2517.7317.8913,65117.89
7/01/202617.7018.2117.7018.2028,93118.20
6/30/202617.7417.7917.2217.5921,51217.59
6/29/202618.2518.2517.7017.7453,73217.74
6/26/202617.6318.5217.6018.52309,28718.52
6/25/202616.9617.7416.9617.6720,25617.67
6/24/202617.4017.7017.3917.6345,86117.63
6/23/202617.0417.4017.0017.3913,96917.39
6/22/202617.1917.2717.0217.0211,17617.02
6/18/202617.0217.2516.8817.1949,73917.19
6/17/202617.1317.1316.5616.7522,12816.75
6/16/202617.2717.2716.9817.0618,84817.06
6/15/202617.4117.5017.1017.1041,00217.10
6/12/202617.1317.4516.9917.4528,95517.45
6/11/202617.4417.4417.0917.0912,63217.09
6/10/202617.1917.4916.7717.3723,97117.37
6/09/202616.8917.2016.3617.0729,35617.07
6/08/202616.8217.0516.5716.7619,90516.76
6/05/202616.5417.0016.2516.8213,40716.82
6/04/202616.2916.5816.0716.5213,98716.52
6/03/202616.5916.5915.9516.0034,81416.00
6/02/202616.5216.8216.5216.5618,37716.56
6/01/202616.8516.8916.4816.6525,25716.65
5/29/20260.0017.1616.7017.0417,55016.82
5/28/202616.7717.0016.6016.8822,28416.66
5/27/202616.7416.9816.7016.8118,17316.59
5/26/202616.3316.8116.3316.7424,37616.52
5/22/202616.5116.5116.2016.3318,20616.12
5/21/202616.2916.5916.1016.3717,33416.16
5/20/202616.2116.6416.1916.3724,18216.16
5/19/202615.9116.3815.9116.1817,85815.97
5/18/202615.7116.0815.7015.9812,29215.77
5/15/202615.9515.9515.6615.6618,21215.46
5/14/202615.8116.1015.7616.0615,44815.85
5/13/202615.6316.0915.6315.8220,72715.62
5/12/202615.7115.9015.5015.7819,40315.58
5/11/202616.3616.3615.7315.7627,22215.56
5/08/202616.1816.5016.1816.3512,80616.14
5/07/202616.0616.2815.9316.2820,59516.07
5/06/202616.0716.1815.8216.0818,02315.87
5/05/202615.8516.0415.7915.9620,33315.75
5/04/202616.1416.3015.8015.8633,29415.66
5/01/202616.2016.5615.9716.3025,55416.09
4/30/202616.1316.3116.0616.2124,05716.00
4/29/202616.2916.4516.1416.2214,88616.01