Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LCNB Corp. (LCNB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.01-0.14 (-0.92%)
At close: 04:00PM EDT
15.01 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202215.0215.2415.0015.0115.0117,000
Sep 22, 202215.3015.4114.9615.1515.159,600
Sep 21, 202215.1415.6414.9715.3315.335,700
Sep 20, 202215.0015.4814.9014.9214.9217,500
Sep 19, 202215.0915.3114.9314.9314.9314,700
Sep 16, 202215.0015.6414.9114.9314.9324,300
Sep 15, 202215.3215.7615.0015.2415.2410,400
Sep 14, 202215.2415.5215.0315.0315.0310,700
Sep 13, 202215.1315.5515.1315.2215.229,600
Sep 12, 202215.4915.5215.2515.2815.288,500
Sep 09, 202215.4516.2415.2515.3215.326,700
Sep 08, 202215.3315.6015.3315.4015.405,600
Sep 07, 202215.2315.6115.2315.4515.459,100
Sep 06, 202215.9915.9915.5115.5115.5111,500
Sep 02, 202215.8616.3015.8516.3016.302,700
Sep 01, 202215.9616.1315.3915.7915.7912,700
Aug 31, 202216.3416.5815.9115.9615.967,800
Aug 30, 202216.3316.7016.2516.2516.256,600
Aug 29, 202216.1716.6316.1716.2516.254,900
Aug 26, 202216.4816.4816.1016.1516.156,000
Aug 25, 202216.3616.4016.2016.2416.246,400
Aug 24, 202216.6916.6916.0016.0016.007,600
Aug 23, 202216.6416.7416.1116.2916.2912,600
Aug 22, 202216.6016.6516.2616.5616.5611,400
Aug 19, 202216.3016.7216.3016.5016.5038,200
Aug 18, 202216.1016.3116.1016.2916.295,100
Aug 17, 202216.2516.2516.2016.2016.2013,300
Aug 16, 202216.2116.3616.2016.2516.255,400
Aug 15, 202215.3416.3615.3416.3616.3610,300
Aug 12, 202215.7415.9015.5415.8915.8913,200
Aug 11, 202215.4615.9615.4615.8615.8616,300
Aug 10, 202215.2115.5815.0015.5815.588,700
Aug 09, 202215.2915.4215.0715.1115.115,000
Aug 08, 202215.3615.5615.2715.2815.286,000
Aug 05, 202215.5015.5015.3515.3615.3642,800
Aug 04, 202215.5015.5715.3515.3915.397,800
Aug 03, 202215.4415.4915.3515.3515.356,900
Aug 02, 202215.3715.4715.3515.3515.357,000
Aug 01, 202215.6515.6615.5515.5715.576,300
Jul 29, 202215.3215.7315.3215.5015.507,400
Jul 28, 202215.5215.5615.3015.3015.306,700
Jul 27, 202215.3015.6415.3015.4615.467,900
Jul 26, 202215.1015.5415.1015.3015.307,400
Jul 25, 202215.2115.4515.1115.1115.119,100
Jul 22, 202214.9915.0014.8014.9914.997,000
Jul 21, 202215.5115.5115.0015.0215.0210,200
Jul 20, 202215.0015.2715.0015.0115.019,400
Jul 19, 202214.9015.0914.9015.0015.008,100
Jul 18, 202214.9015.0014.8014.9014.9011,900
Jul 15, 202214.9415.0914.7414.8514.856,500
Jul 14, 202214.9915.5214.7314.7314.7312,100
Jul 13, 202215.0315.4015.0315.1515.156,000
Jul 12, 202214.9115.2414.9115.2015.209,400
Jul 11, 202215.0015.1914.9815.0115.018,200
Jul 08, 202215.0215.1514.9215.1415.1413,000
Jul 07, 202214.9915.1314.8415.0415.045,100
Jul 06, 202215.0315.1114.8214.8214.8219,500
Jul 05, 202215.2115.2114.9414.9814.9815,100
Jul 01, 202214.9915.1814.8914.9414.9410,400
Jun 30, 202215.0115.0114.8814.9514.9510,200
Jun 29, 202215.3415.5015.0015.0015.0047,700
Jun 28, 202215.4915.6815.1815.4615.468,900
Jun 27, 202215.4515.4515.2515.4015.4010,400
Jun 24, 202215.0115.1414.9315.1415.1410,800
Jun 23, 202215.1115.1814.8314.8714.8724,600
Jun 22, 202215.2415.2515.0515.1515.1520,500
Jun 21, 202215.0015.3714.8115.3615.3634,000
Jun 17, 202215.0615.3614.7514.7914.7990,000
Jun 16, 202215.2015.2015.0015.2015.2017,400
Jun 15, 202215.3515.5114.8215.3515.3545,900
Jun 14, 202215.6515.6515.3015.3015.3020,500
Jun 13, 202215.6815.7815.5115.5115.5115,300
Jun 10, 202215.7915.9815.6115.9015.9014,500
Jun 09, 202216.0616.1315.8015.8015.8020,700
Jun 08, 202215.9016.0815.9016.0816.0816,100
Jun 07, 202216.0416.0915.9616.0016.0014,600
Jun 06, 202216.1816.2116.0016.2116.2151,500
Jun 03, 202216.0016.0816.0016.0016.006,900
Jun 02, 202215.8916.2015.8915.9615.968,900
Jun 01, 202216.0616.0615.7215.9715.9714,400
May 31, 202216.1516.1715.7615.8315.8312,600
May 27, 202216.0316.2415.7216.1116.1122,000
May 26, 202215.9016.0815.7315.9415.9410,400
May 25, 202215.7415.9715.7415.7515.758,700
May 24, 202215.6915.9515.5215.7315.7314,100
May 23, 202215.7615.9215.6315.7115.7111,700
May 20, 202215.7715.7715.4315.5715.5721,800
May 19, 202215.8915.9815.6515.7415.7412,000
May 18, 202216.0016.1415.7015.9815.9822,000
May 17, 202216.1616.3016.0116.0616.0617,900
May 16, 202216.1516.1815.6415.9215.9221,900
May 13, 202215.9216.1815.6515.7915.7980,800
May 12, 202216.0216.2515.5615.6215.6224,000
May 11, 202215.9716.3315.9216.1116.118,800
May 10, 202216.4816.4815.9916.0216.0218,900
May 09, 202216.0516.3616.0016.2016.2017,500
May 06, 202216.2816.2916.0016.1016.1026,600
May 05, 202216.6916.6916.1516.2516.2517,700
May 04, 202216.6216.7816.2716.6416.6417,000
May 03, 202216.2316.6616.0616.5916.5915,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement