LCNB Corporation - Common Stock (LCNB)

17.10
-0.16 (-0.92%)
NASDAQ · Last Trade: Jan 30th, 3:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LCNB Corporation - Common Stock (LCNB)

DateOpenHighLowCloseVolumeAdjusted Close
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
11/19/202515.3915.4415.1715.2516,02015.04
11/18/202515.3015.4215.1815.2312,17815.02
11/17/202515.8415.8415.1815.2522,32615.04
11/14/202515.5515.8515.4515.8531,15915.63
11/13/202515.5015.6215.4015.5729,67315.35
11/12/202515.5015.6015.4415.4924,78815.28
11/11/202515.6515.6515.4915.497,91515.28
11/10/202515.5915.7615.5515.5513,89815.33
11/07/202515.5015.8615.5015.5512,04715.33
11/06/202515.3215.5715.3015.4620,16315.25
11/05/202515.3515.6315.1615.6339,54615.41
11/04/202515.2715.6415.2115.3014,15715.09
11/03/202515.3615.6815.0415.5815,73615.36
10/31/202515.3715.3815.1715.3613,48715.15
10/30/202515.2215.6915.2215.4418,62815.23