UK Markets closed

LCNB Corp. (LCNB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.93+0.04 (+0.24%)
As of 4:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202117.3017.5417.3017.4517.452,050,000
02 Sept 202117.6717.6717.3817.4217.42890,000
01 Sept 202117.3717.6417.1517.4617.462,820,000
31 Aug 202117.4217.7816.9417.4817.482,130,000
30 Aug 202117.9417.9417.4617.5217.522,650,000
27 Aug 202117.6718.1017.3517.8117.813,800,000
26 Aug 202117.3917.7017.3117.5317.532,250,000
25 Aug 202117.4017.5217.2817.2817.283,290,000
24 Aug 202117.4117.5317.3117.4017.402,050,000
23 Aug 202117.4317.5517.3717.4017.402,840,000
20 Aug 202117.6917.6917.4017.4917.497,370,000
19 Aug 202117.3617.8017.3617.6717.671,960,000
18 Aug 202117.6217.8017.3617.5617.561,800,000
17 Aug 202117.5017.6717.5017.6017.601,910,000
16 Aug 202117.5717.7117.5017.5317.532,100,000
13 Aug 202117.7517.7517.5317.7017.701,330,000
12 Aug 202117.8717.9917.6917.8117.811,640,000
11 Aug 202117.8918.0217.7217.8917.892,710,000
10 Aug 202117.8617.9917.7317.9417.941,570,000
09 Aug 202117.9017.9217.5717.7417.741,590,000
06 Aug 202117.8818.0517.7717.9017.902,590,000
05 Aug 202117.2518.0917.1617.8117.8115,110,000
04 Aug 202117.3417.3417.0517.1117.113,650,000
03 Aug 202117.1517.2716.9917.1217.1284,000
02 Aug 2021------
30 Jul 202116.8216.9916.7116.8416.8443,800
29 Jul 202116.7316.8616.5916.8016.8021,800
28 Jul 202116.6716.7716.4616.7316.7332,600
27 Jul 202116.3716.8116.3716.7416.7441,400
26 Jul 202116.4416.6016.3116.5016.5032,200
23 Jul 202116.3616.6016.3116.4516.4539,900
22 Jul 202116.3916.4616.0716.3216.3233,500
21 Jul 202116.4316.6416.4316.4716.4719,700
20 Jul 202116.1616.5716.1616.3616.3639,300
19 Jul 202116.3316.3316.0516.0816.0839,600
16 Jul 202116.8516.8516.4616.4816.4837,400
15 Jul 202116.3716.7816.3516.6916.6923,300
14 Jul 202116.2616.6116.2416.5016.5033,500
13 Jul 202116.3616.4216.2216.2816.2829,500
12 Jul 202116.2516.5715.9316.4716.4747,400
09 Jul 202116.2116.5516.2116.3416.3453,500
08 Jul 202116.0516.1815.8516.0116.0155,300
07 Jul 202116.3016.3916.1216.2316.2373,200
06 Jul 202116.6816.6916.1616.2416.2494,900
02 Jul 202116.7816.9016.7116.7316.7345,100
01 Jul 202116.4716.9516.4516.8516.85108,100
30 Jun 202116.5516.5716.2716.3716.37116,800
29 Jun 202116.7516.8516.4616.5516.55166,700
28 Jun 202116.4016.9516.4016.7516.75125,800
25 Jun 202116.8917.0816.1016.3716.371,878,900
24 Jun 202116.9717.1116.7816.8816.88117,100
23 Jun 202116.5817.0116.5816.7916.7982,500
22 Jun 202116.8016.8016.4316.5816.58111,200
21 Jun 202116.4717.1616.2916.7216.72125,900
18 Jun 202116.8317.0016.2016.2516.25120,800
17 Jun 202117.0517.1417.0017.0717.0770,900
16 Jun 202117.0617.2217.0517.0717.0769,700
15 Jun 202117.2717.2717.0517.1517.1564,300
14 Jun 202117.3717.3717.1017.1317.1354,900
11 Jun 202117.2917.3517.2517.2817.2844,500
10 Jun 202117.5117.5217.2517.2817.2827,700
09 Jun 202117.4117.4317.2517.3217.3251,900
08 Jun 202117.3717.5517.3517.4717.4743,800
07 Jun 202117.6917.6917.3117.3717.3764,200
04 Jun 202117.7117.8017.6517.6517.6530,000
03 Jun 202117.5017.7717.5017.7217.7228,100
02 Jun 202117.7317.7317.3417.4617.4630,600
01 Jun 202117.8217.8217.5517.5917.5931,800
28 May 202117.9017.9017.5017.6417.6420,200
28 May 20210.19 Dividend
27 May 202117.8618.0917.7318.0117.8218,700
26 May 202117.6217.8617.5117.7417.5532,800
25 May 202118.3018.3717.6017.6017.4146,800
24 May 202118.0218.3317.9718.1717.9825,400
21 May 202117.9318.2617.7617.9117.7245,900
20 May 202117.5017.7917.1117.6917.5071,000
19 May 202117.4317.8617.4017.4917.3149,200
18 May 202118.0318.1017.5217.5417.3541,000
17 May 202118.0718.2717.8617.9917.8035,200
14 May 202117.6118.3917.5918.2918.1058,700
13 May 202117.1017.7617.1017.6217.4330,000
12 May 202117.1617.5016.8917.0816.9054,100
11 May 202117.2317.5017.1717.3117.1330,800
10 May 202117.6017.8017.4517.5117.3347,200
07 May 202117.5717.6317.4117.5517.3629,500
06 May 202117.6517.8217.3017.6217.4346,800
05 May 202117.9017.9817.5617.6917.5046,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...