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

LCNB Corporation - Common Stock (LCNB)

16.34
+0.28 (1.74%)
NASDAQ · Last Trade: Apr 26th, 5:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LCNB Corporation - Common Stock (LCNB)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202616.0416.4316.0416.3417,26616.34
4/23/202616.5316.6315.9516.069,85016.06
4/22/202616.7516.8816.3516.6413,17216.64
4/21/202616.8617.4716.6016.7518,43116.75
4/20/202617.1517.2716.8516.9015,79216.90
4/17/202616.8617.4016.7517.1534,69917.15
4/16/202616.7316.8416.4916.5529,70016.55
4/15/202616.8616.9116.7216.8710,00416.87
4/14/202617.0817.1316.8316.9216,30416.92
4/13/202616.8917.2116.8917.1119,91217.11
4/10/202617.1217.1216.7716.9520,59816.95
4/09/202616.7217.3116.6817.2022,14917.20
4/08/202616.8316.9216.6316.8231,39116.82
4/07/202616.2716.4616.0116.3824,63516.38
4/06/202616.0216.3115.9716.3119,70416.31
4/02/202615.7516.1415.4716.1338,70716.13
4/01/202615.7115.9415.5415.8825,94615.88
3/31/202615.8115.8515.4115.5967,80515.59
3/30/202615.5215.8215.3715.7539,06515.75
3/27/202615.7315.7315.4015.4916,45715.49
3/26/202615.7715.9015.6315.7619,76015.76
3/25/202616.1716.1715.7915.8333,82015.83
3/24/202615.8716.1215.8015.9740,80115.97
3/23/202615.4615.9115.4315.8839,88915.88
3/20/202615.2315.4114.8315.1589,99915.15
3/19/202615.2815.5414.9915.1939,48215.19
3/18/202615.7415.8615.3015.3544,37815.35
3/17/202616.1216.1615.6315.6942,98215.69
3/16/202616.4616.6716.1116.1120,86116.11
3/13/202616.5016.7016.0316.2236,44416.22
3/12/202616.3716.6116.1516.4422,85516.44
3/11/202616.7516.7516.4516.6617,26616.66
3/10/202616.5717.1716.5716.7721,12716.77
3/09/202616.7317.5116.3516.7121,19916.71
3/06/202616.9016.9016.5516.8333,82816.83
3/05/202617.3317.5016.8416.9134,93016.91
3/04/202617.4017.6417.3617.5115,21517.51
3/03/202617.1517.3217.0317.2426,73517.24
3/02/202616.6817.3916.5317.3134,12917.31
2/27/202617.3417.5016.9516.9932,45716.99
2/26/202617.5917.6417.4017.5520,70717.55
2/25/202617.4017.4917.1117.4710,21417.47
2/24/202617.0117.2317.0017.2315,35017.23
2/23/202617.5017.5016.8617.1035,94217.10
2/20/202617.2517.5017.2317.4514,26717.45
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