U.S. Markets closed

LCNB Corp. (LCNB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.89-0.08 (-0.47%)
At close: 4:00PM EDT
16.89 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202117.0517.0516.7616.8916.8919,823
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202117.3017.5417.3017.4517.452,050,000
Sep 02, 202117.6717.6717.3817.4217.42890,000
Sep 01, 202117.3717.6417.1517.4617.462,820,000
Aug 31, 202117.4217.7816.9417.4817.482,130,000
Aug 30, 202117.9417.9417.4617.5217.522,650,000
Aug 27, 202117.6718.1017.3517.8117.813,800,000
Aug 26, 202117.3917.7017.3117.5317.532,250,000
Aug 25, 202117.4017.5217.2817.2817.283,290,000
Aug 24, 202117.4117.5317.3117.4017.402,050,000
Aug 23, 202117.4317.5517.3717.4017.402,840,000
Aug 20, 202117.6917.6917.4017.4917.497,370,000
Aug 19, 202117.3617.8017.3617.6717.671,960,000
Aug 18, 202117.6217.8017.3617.5617.561,800,000
Aug 17, 202117.5017.6717.5017.6017.601,910,000
Aug 16, 202117.5717.7117.5017.5317.532,100,000
Aug 13, 202117.7517.7517.5317.7017.701,330,000
Aug 12, 202117.8717.9917.6917.8117.811,640,000
Aug 11, 202117.8918.0217.7217.8917.892,710,000
Aug 10, 202117.8617.9917.7317.9417.941,570,000
Aug 09, 202117.9017.9217.5717.7417.741,590,000
Aug 06, 202117.8818.0517.7717.9017.902,590,000
Aug 05, 202117.2518.0917.1617.8117.8115,110,000
Aug 04, 202117.3417.3417.0517.1117.113,650,000
Aug 03, 202117.1517.2716.9917.1217.1284,000
Aug 02, 2021------
Jul 30, 202116.8216.9916.7116.8416.8443,800
Jul 29, 202116.7316.8616.5916.8016.8021,800
Jul 28, 202116.6716.7716.4616.7316.7332,600
Jul 27, 202116.3716.8116.3716.7416.7441,400
Jul 26, 202116.4416.6016.3116.5016.5032,200
Jul 23, 202116.3616.6016.3116.4516.4539,900
Jul 22, 202116.3916.4616.0716.3216.3233,500
Jul 21, 202116.4316.6416.4316.4716.4719,700
Jul 20, 202116.1616.5716.1616.3616.3639,300
Jul 19, 202116.3316.3316.0516.0816.0839,600
Jul 16, 202116.8516.8516.4616.4816.4837,400
Jul 15, 202116.3716.7816.3516.6916.6923,300
Jul 14, 202116.2616.6116.2416.5016.5033,500
Jul 13, 202116.3616.4216.2216.2816.2829,500
Jul 12, 202116.2516.5715.9316.4716.4747,400
Jul 09, 202116.2116.5516.2116.3416.3453,500
Jul 08, 202116.0516.1815.8516.0116.0155,300
Jul 07, 202116.3016.3916.1216.2316.2373,200
Jul 06, 202116.6816.6916.1616.2416.2494,900
Jul 02, 202116.7816.9016.7116.7316.7345,100
Jul 01, 202116.4716.9516.4516.8516.85108,100
Jun 30, 202116.5516.5716.2716.3716.37116,800
Jun 29, 202116.7516.8516.4616.5516.55166,700
Jun 28, 202116.4016.9516.4016.7516.75125,800
Jun 25, 202116.8917.0816.1016.3716.371,878,900
Jun 24, 202116.9717.1116.7816.8816.88117,100
Jun 23, 202116.5817.0116.5816.7916.7982,500
Jun 22, 202116.8016.8016.4316.5816.58111,200
Jun 21, 202116.4717.1616.2916.7216.72125,900
Jun 18, 202116.8317.0016.2016.2516.25120,800
Jun 17, 202117.0517.1417.0017.0717.0770,900
Jun 16, 202117.0617.2217.0517.0717.0769,700
Jun 15, 202117.2717.2717.0517.1517.1564,300
Jun 14, 202117.3717.3717.1017.1317.1354,900
Jun 11, 202117.2917.3517.2517.2817.2844,500
Jun 10, 202117.5117.5217.2517.2817.2827,700
Jun 09, 202117.4117.4317.2517.3217.3251,900
Jun 08, 202117.3717.5517.3517.4717.4743,800
Jun 07, 202117.6917.6917.3117.3717.3764,200
Jun 04, 202117.7117.8017.6517.6517.6530,000
Jun 03, 202117.5017.7717.5017.7217.7228,100
Jun 02, 202117.7317.7317.3417.4617.4630,600
Jun 01, 202117.8217.8217.5517.5917.5931,800
May 28, 202117.9017.9017.5017.6417.6420,200
May 28, 20210.19 Dividend
May 27, 202117.8618.0917.7318.0117.8218,700
May 26, 202117.6217.8617.5117.7417.5532,800
May 25, 202118.3018.3717.6017.6017.4146,800
May 24, 202118.0218.3317.9718.1717.9825,400
May 21, 202117.9318.2617.7617.9117.7245,900
May 20, 202117.5017.7917.1117.6917.5071,000
May 19, 202117.4317.8617.4017.4917.3149,200
May 18, 202118.0318.1017.5217.5417.3541,000
May 17, 202118.0718.2717.8617.9917.8035,200
May 14, 202117.6118.3917.5918.2918.1058,700
May 13, 202117.1017.7617.1017.6217.4330,000
May 12, 202117.1617.5016.8917.0816.9054,100
May 11, 202117.2317.5017.1717.3117.1330,800
May 10, 202117.6017.8017.4517.5117.3347,200
May 07, 202117.5717.6317.4117.5517.3629,500
May 06, 202117.6517.8217.3017.6217.4346,800
May 05, 202117.9017.9817.5617.6917.5046,000
May 04, 202117.7717.9517.7017.8117.6221,800
May 03, 202118.3118.4017.4017.9217.7358,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...