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

LCNB Corporation - Common Stock (LCNB)

18.79
-0.36 (-1.88%)
NASDAQ · Last Trade: Sep 19th, 6:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LCNB Corporation - Common Stock (LCNB)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202619.1519.3218.7818.7991,01718.79
9/17/202619.4019.4318.9019.1531,02519.15
9/16/202619.9319.9319.0619.2135,49419.21
9/15/202619.3619.5619.3619.4730,76319.47
9/14/202619.2019.5919.1019.2940,34519.29
9/11/202619.3719.3718.8719.1119,99319.11
9/10/202618.9319.2018.8519.2022,13919.20
9/09/202618.9019.2218.8418.9720,24918.97
9/08/202619.4219.4218.9218.9724,04418.97
9/04/202618.9819.5318.9819.5320,92819.53
9/03/202619.3619.4618.8819.1027,95919.10
9/02/202619.0219.4119.0219.2039,44219.20
9/01/202619.1319.1618.7718.8418,82018.84
8/31/202619.4419.5219.1219.3330,84019.33
8/28/202619.2619.6519.1019.4329,33719.43
8/27/202619.1219.4518.9919.3433,79419.34
8/26/202619.6319.6319.0519.1834,03519.18
8/25/202619.4919.7719.2819.6329,37619.63
8/24/202619.4819.7319.3419.4718,43519.47
8/21/202619.6419.6419.3519.4336,60619.43
8/20/202619.6819.9319.4619.5318,92119.53
8/19/202620.2920.3319.6919.7935,71919.79
8/18/202620.0320.2619.8120.2029,93020.20
8/17/202619.6920.0719.5019.8953,17719.89
8/14/202620.0020.1819.5119.8519,16719.85
8/13/202619.8820.0619.8419.9821,76919.98
8/12/202619.7820.1219.6819.7041,29119.70
8/11/202619.6019.9619.4019.7834,13619.78
8/10/202619.7919.7919.2519.5866,94119.58
8/07/202620.0320.0319.5719.8743,12819.87
8/06/202619.9520.0919.5620.0157,65120.01
8/05/202620.4120.4719.6619.6837,70519.68
8/04/202619.8020.5419.7120.41102,21320.41
8/03/202620.0020.2819.7719.8154,28119.81
7/31/202620.0620.3219.7619.8152,67719.81
7/30/202620.3120.5220.0220.0636,18020.06
7/29/202620.7821.2520.2120.3065,43820.30
7/28/202620.3021.3220.2520.9889,44520.98
7/27/202620.0520.4520.0220.3647,60520.36
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