LCNB Corporation - Common Stock (LCNB)

15.98
+0.00 (0.00%)
NASDAQ· Last Trade: May 19th, 5:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LCNB Corporation - Common Stock (LCNB)

DateOpenHighLowCloseVolumeAdjusted Close
5/18/202615.7116.0815.7015.9812,29215.98
5/15/202615.9515.9515.6615.6618,21215.66
5/14/202615.8116.1015.7616.0615,44816.06
5/13/202615.6316.0915.6315.8220,72715.82
5/12/202615.7115.9015.5015.7819,40315.78
5/11/202616.3616.3615.7315.7627,22215.76
5/08/202616.1816.5016.1816.3512,80616.35
5/07/202616.0616.2815.9316.2820,59516.28
5/06/202616.0716.1815.8216.0818,02316.08
5/05/202615.8516.0415.7915.9620,33315.96
5/04/202616.1416.3015.8015.8633,29415.86
5/01/202616.2016.5615.9716.3025,55416.30
4/30/202616.1316.3116.0616.2124,05716.21
4/29/202616.2916.4516.1416.2214,88616.22
4/28/202616.5516.7416.2516.4629,71816.46
4/27/202616.2916.5916.2916.4615,46216.46
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
2/27/202617.3417.5016.9516.9932,45716.77
2/26/202617.5917.6417.4017.5520,70717.33
2/25/202617.4017.4917.1117.4710,21417.24
2/24/202617.0117.2317.0017.2315,35017.01
2/23/202617.5017.5016.8617.1035,94216.88
2/20/202617.2517.5017.2317.4514,26717.23
2/19/202617.2317.3817.1017.3820,29017.15