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

LCNB Corporation - Common Stock (LCNB)

17.41
+0.03 (0.17%)
NASDAQ · Last Trade: Feb 20th, 12:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LCNB Corporation - Common Stock (LCNB)

DateOpenHighLowCloseVolumeAdjusted Close
2/19/202617.2317.3817.1017.3820,29017.38
2/18/202617.6217.6217.1517.3630,27517.36
2/17/202617.3917.6617.3917.5928,01717.59
2/13/202617.3317.5617.2217.2827,30117.28
2/12/202617.4717.4717.0817.3618,93117.36
2/11/202617.6517.6517.2317.2813,49017.28
2/10/202617.3917.6817.3917.4928,49817.49
2/09/202617.5017.6817.3917.4912,10117.49
2/06/202617.8017.8617.4417.4823,96817.48
2/05/202617.6917.8017.5417.5828,66017.58
2/04/202617.6717.8917.6217.8538,04617.85
2/03/202617.5217.6717.2017.6428,49317.64
2/02/202617.0817.7517.0817.5647,55117.56
1/30/202617.0317.2316.7717.1129,02017.11
1/29/202617.0117.2616.9517.2612,67717.26
1/28/202617.1417.1416.4516.8419,75916.84
1/27/202616.7817.0716.7817.0112,55817.01
1/26/202617.0317.1016.6916.8022,36916.80
1/23/202617.4617.4817.0017.0825,09417.08
1/22/202617.4017.6417.3617.5722,58317.57
1/21/202616.6617.5116.5917.4954,22017.49
1/20/202616.4616.7716.3816.6242,50216.62
1/16/202616.7516.8216.5916.6920,35216.69
1/15/202616.5516.8016.5516.7817,57616.78
1/14/202616.3216.6516.3216.6217,05916.62
1/13/202616.4116.4716.2616.3710,82216.37
1/12/202616.3116.4116.1416.3125,68716.31
1/09/202616.6516.6516.2616.3315,98816.33
1/08/202615.9916.7315.9716.6538,97516.65
1/07/202616.1016.2315.8916.0934,50716.09
1/06/202616.2216.2915.9516.2144,37816.21
1/05/202616.1516.5916.1516.3619,80416.36
1/02/202616.3517.0016.0916.1917,66416.19
12/31/202516.6516.6516.2916.3919,90616.39
12/30/202516.7516.7516.5516.6020,00516.60
12/29/202516.5916.8716.5316.7620,56816.76
12/26/202516.5016.5616.3216.4714,13416.47
12/24/202516.6216.7816.5316.576,91216.57
12/23/202516.7916.9016.5416.5419,89416.54
12/22/202516.9017.1516.8516.9015,89916.90
12/19/202517.4617.5216.8216.8453,69616.84
12/18/202517.3517.5917.2817.4916,37517.49
12/17/202517.3917.5517.0717.3429,04617.34
12/16/202517.7517.7517.4517.4526,87317.45
12/15/202517.5017.8417.0917.7149,76317.71
12/12/202517.3117.5017.1517.2934,41617.29
12/11/202516.9617.3416.9517.3428,16617.34
12/10/202516.3717.1016.3616.9572,45716.95
12/09/202516.2616.6016.2116.5127,19216.51
12/08/202515.9816.2515.9816.1822,92116.18
12/05/202516.0616.1115.9616.039,44316.03
12/04/202516.1016.1816.0316.0623,19816.06
12/03/202515.7716.0915.5516.0931,14416.09
12/02/202516.0016.0715.6515.6513,57615.65
12/01/202515.5815.9415.5815.9014,17515.90
11/28/202515.8915.9615.7415.8714,95815.65
11/26/202515.7515.9715.7515.8820,81115.66
11/25/202515.8515.9915.8015.9225,74115.70
11/24/202515.9915.9915.4415.7238,24615.50
11/21/202515.3516.0015.3515.9732,09615.75
11/20/202515.4315.7215.2715.3112,61815.10