UK markets open in 1 hour 59 minutes

LCNB Corp. (LCNB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.26+0.03 (+0.20%)
At close: 04:00PM EDT
15.26 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.1315.3614.9215.2615.2618,300
23 Apr 202414.9115.6214.9115.2315.2321,700
22 Apr 202414.8215.4114.7115.1115.1127,600
19 Apr 202414.7315.0414.7314.9714.9726,000
18 Apr 202414.2515.1514.2514.7714.7748,800
17 Apr 202414.6214.6814.2714.5014.5030,600
16 Apr 202414.3514.6414.0814.6414.6417,600
15 Apr 202414.2814.3814.0814.3814.389,100
12 Apr 202414.4514.4514.0014.0414.0417,300
11 Apr 202414.4914.4914.3514.4414.4411,200
10 Apr 202414.7514.7514.0714.3014.3029,300
09 Apr 202415.0015.2515.0015.0415.045,400
08 Apr 202415.0615.2014.7814.9714.9711,300
05 Apr 202414.9115.1914.7914.8614.8611,600
04 Apr 202414.9915.1414.8514.9514.9514,000
03 Apr 202414.7414.9714.7414.8514.8510,300
02 Apr 202414.8515.1514.7514.8214.8215,900
01 Apr 202415.8415.8414.9615.0615.0616,800
28 Mar 202415.6515.9815.3415.9415.9421,900
27 Mar 202414.7015.3914.6115.3915.3916,300
26 Mar 202414.6715.3814.5014.6714.6720,200
25 Mar 202415.0415.4114.6714.6714.6716,100
22 Mar 202415.1315.6614.9215.0915.0929,300
21 Mar 202415.8715.8715.5115.5715.5734,100
20 Mar 202415.2115.9515.2015.8715.8726,000
19 Mar 202415.3815.4915.1315.2815.2850,300
18 Mar 202415.4915.4915.2115.3215.3259,300
15 Mar 202414.3015.7914.3015.6815.68410,900
14 Mar 202414.6214.8214.2814.2814.2836,900
13 Mar 202414.5614.8814.5614.7114.7134,100
12 Mar 202414.5114.7514.4814.6514.6515,500
11 Mar 202414.4614.7314.4514.5814.5816,600
08 Mar 202414.4214.7014.2114.5614.5614,200
07 Mar 202414.3514.7014.3214.3314.3323,400
06 Mar 202414.5714.5714.1114.3314.3313,700
05 Mar 202414.1114.6414.1114.4714.4724,100
04 Mar 202413.8514.3213.8514.3014.3027,700
01 Mar 202414.0814.2213.8513.8713.8711,800
29 Feb 202414.0214.2613.9114.0814.0812,300
29 Feb 20240.22 Dividend
28 Feb 202414.2014.3413.9814.0013.7818,200
27 Feb 202414.2714.3514.0614.2414.0220,000
26 Feb 202414.1114.3214.0014.0213.8011,800
23 Feb 202413.8814.4513.8814.2514.0313,600
22 Feb 202413.8514.1013.8513.9913.7723,300
21 Feb 202414.1914.2313.9513.9713.7524,300
20 Feb 202414.4614.6114.0514.0913.8727,100
16 Feb 202414.5014.5814.4014.5114.2812,800
15 Feb 202414.4214.7214.2314.6314.4038,100
14 Feb 202413.8514.2913.7614.2514.0321,500
13 Feb 202414.1414.2013.6213.6213.4134,100
12 Feb 202414.0614.5914.0614.2914.0720,500
09 Feb 202414.4714.4714.1414.1413.9215,900
08 Feb 202413.6814.3813.6814.0113.7928,300
07 Feb 202414.0114.0113.3013.6613.4547,000
06 Feb 202414.2714.4813.7714.1413.9222,500
05 Feb 202414.3714.6914.0614.3914.1638,100
02 Feb 202414.3915.4014.3914.4714.2416,300
01 Feb 202414.7814.8413.9414.8414.6125,000
31 Jan 202415.4615.7514.7714.7714.5416,100
30 Jan 202415.7215.8415.5115.6515.408,200
29 Jan 202415.5416.0115.5415.7515.5011,700
26 Jan 202415.5515.8315.3515.7715.5220,600
25 Jan 202415.4515.5214.8915.3315.0922,100
24 Jan 202415.0415.4214.7815.2014.9619,900
23 Jan 202415.6715.6714.8114.8314.6018,500
22 Jan 202415.3815.4914.9915.4915.2520,300
19 Jan 202414.8915.1914.7715.1914.9525,600
18 Jan 202415.1515.1514.6614.8614.6316,000
17 Jan 202414.8014.9914.7014.9014.6720,000
16 Jan 202414.8415.1814.5014.7514.5219,400
12 Jan 202415.2915.6314.7714.7914.5623,400
11 Jan 202415.0315.2214.8515.1214.8826,900
10 Jan 202415.5015.6015.0715.1914.9519,800
09 Jan 202415.5715.8715.4315.4315.1913,300
08 Jan 202415.7615.8015.4815.7515.5025,200
05 Jan 202415.5515.9515.5215.7015.4550,100
04 Jan 202415.9815.9815.3115.5015.2618,800
03 Jan 202416.1116.2915.7115.8615.6128,100
02 Jan 202415.8616.4715.8616.0515.8026,700
29 Dec 202316.2416.2415.7515.7715.5230,900
28 Dec 202316.6616.6716.1616.3216.0624,200
27 Dec 202316.6916.6916.5016.6516.3922,000
26 Dec 202316.3716.6516.0016.5816.3218,100
22 Dec 202316.5516.6916.5216.6716.4118,800
21 Dec 202316.4616.5816.4016.4016.1411,000
20 Dec 202316.5416.6916.1716.2716.0131,300
19 Dec 202316.0516.5616.0516.4516.1929,200
18 Dec 202317.0117.0116.1416.1415.8934,800
15 Dec 202316.0117.0915.5917.0916.82125,100
14 Dec 202315.7415.8915.4115.8915.6432,800
13 Dec 202314.9915.8914.9915.6015.3539,700
12 Dec 202314.9915.0014.7614.9214.6914,600
11 Dec 202315.0815.1014.8514.8914.6616,500
08 Dec 202314.8515.4814.5415.1414.9031,600
07 Dec 202314.7214.9814.7114.9514.7223,800
06 Dec 202314.8114.9814.3414.6314.4022,200
05 Dec 202314.6714.7614.6114.6814.4518,700
04 Dec 202314.9514.9814.7814.8214.5919,900
01 Dec 202314.4014.9714.3414.9114.6831,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...