Advertisement
U.S. markets closed

LCNB Corp. (LCNB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
15.94+0.55 (+3.57%)
At close: 04:00PM EDT
15.94 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.6515.9815.3415.9415.9421,900
Mar 27, 202414.7015.3914.6115.3915.3916,300
Mar 26, 202414.6715.3814.5014.6714.6720,200
Mar 25, 202415.0415.4114.6714.6714.6716,100
Mar 22, 202415.1315.6614.9215.0915.0929,300
Mar 21, 202415.8715.8715.5115.5715.5734,100
Mar 20, 202415.2115.9515.2015.8715.8726,000
Mar 19, 202415.3815.4915.1315.2815.2850,300
Mar 18, 202415.4915.4915.2115.3215.3259,300
Mar 15, 202414.3015.7914.3015.6815.68410,900
Mar 14, 202414.6214.8214.2814.2814.2836,900
Mar 13, 202414.5614.8814.5614.7114.7134,100
Mar 12, 202414.5114.7514.4814.6514.6515,500
Mar 11, 202414.4614.7314.4514.5814.5816,600
Mar 08, 202414.4214.7014.2114.5614.5614,200
Mar 07, 202414.3514.7014.3214.3314.3323,400
Mar 06, 202414.5714.5714.1114.3314.3313,700
Mar 05, 202414.1114.6414.1114.4714.4724,100
Mar 04, 202413.8514.3213.8514.3014.3027,700
Mar 01, 202414.0814.2213.8513.8713.8711,800
Feb 29, 202414.0214.2613.9114.0814.0812,300
Feb 29, 20240.22 Dividend
Feb 28, 202414.2014.3413.9814.0013.7818,200
Feb 27, 202414.2714.3514.0614.2414.0220,000
Feb 26, 202414.1114.3214.0014.0213.8011,800
Feb 23, 202413.8814.4513.8814.2514.0313,600
Feb 22, 202413.8514.1013.8513.9913.7723,300
Feb 21, 202414.1914.2313.9513.9713.7524,300
Feb 20, 202414.4614.6114.0514.0913.8727,100
Feb 16, 202414.5014.5814.4014.5114.2812,800
Feb 15, 202414.4214.7214.2314.6314.4038,100
Feb 14, 202413.8514.2913.7614.2514.0321,500
Feb 13, 202414.1414.2013.6213.6213.4134,100
Feb 12, 202414.0614.5914.0614.2914.0720,500
Feb 09, 202414.4714.4714.1414.1413.9215,900
Feb 08, 202413.6814.3813.6814.0113.7928,300
Feb 07, 202414.0114.0113.3013.6613.4547,000
Feb 06, 202414.2714.4813.7714.1413.9222,500
Feb 05, 202414.3714.6914.0614.3914.1638,100
Feb 02, 202414.3915.4014.3914.4714.2416,300
Feb 01, 202414.7814.8413.9414.8414.6125,000
Jan 31, 202415.4615.7514.7714.7714.5416,100
Jan 30, 202415.7215.8415.5115.6515.408,200
Jan 29, 202415.5416.0115.5415.7515.5011,700
Jan 26, 202415.5515.8315.3515.7715.5220,600
Jan 25, 202415.4515.5214.8915.3315.0922,100
Jan 24, 202415.0415.4214.7815.2014.9619,900
Jan 23, 202415.6715.6714.8114.8314.6018,500
Jan 22, 202415.3815.4914.9915.4915.2520,300
Jan 19, 202414.8915.1914.7715.1914.9525,600
Jan 18, 202415.1515.1514.6614.8614.6316,000
Jan 17, 202414.8014.9914.7014.9014.6720,000
Jan 16, 202414.8415.1814.5014.7514.5219,400
Jan 12, 202415.2915.6314.7714.7914.5623,400
Jan 11, 202415.0315.2214.8515.1214.8826,900
Jan 10, 202415.5015.6015.0715.1914.9519,800
Jan 09, 202415.5715.8715.4315.4315.1913,300
Jan 08, 202415.7615.8015.4815.7515.5025,200
Jan 05, 202415.5515.9515.5215.7015.4550,100
Jan 04, 202415.9815.9815.3115.5015.2618,800
Jan 03, 202416.1116.2915.7115.8615.6128,100
Jan 02, 202415.8616.4715.8616.0515.8026,700
Dec 29, 202316.2416.2415.7515.7715.5230,900
Dec 28, 202316.6616.6716.1616.3216.0624,200
Dec 27, 202316.6916.6916.5016.6516.3922,000
Dec 26, 202316.3716.6516.0016.5816.3218,100
Dec 22, 202316.5516.6916.5216.6716.4118,800
Dec 21, 202316.4616.5816.4016.4016.1411,000
Dec 20, 202316.5416.6916.1716.2716.0131,300
Dec 19, 202316.0516.5616.0516.4516.1929,200
Dec 18, 202317.0117.0116.1416.1415.8934,800
Dec 15, 202316.0117.0915.5917.0916.82125,100
Dec 14, 202315.7415.8915.4115.8915.6432,800
Dec 13, 202314.9915.8914.9915.6015.3539,700
Dec 12, 202314.9915.0014.7614.9214.6914,600
Dec 11, 202315.0815.1014.8514.8914.6616,500
Dec 08, 202314.8515.4814.5415.1414.9031,600
Dec 07, 202314.7214.9814.7114.9514.7223,800
Dec 06, 202314.8114.9814.3414.6314.4022,200
Dec 05, 202314.6714.7614.6114.6814.4518,700
Dec 04, 202314.9514.9814.7814.8214.5919,900
Dec 01, 202314.4014.9714.3414.9114.6831,700
Nov 30, 202314.5014.9714.4314.5614.3311,000
Nov 30, 20230.22 Dividend
Nov 29, 202314.9314.9614.5114.9314.4826,100
Nov 28, 202314.8814.9814.6314.6514.2117,600
Nov 27, 202314.9714.9914.5514.7614.3122,200
Nov 24, 202314.9014.9914.8014.8314.3811,800
Nov 22, 202314.8514.9514.7414.8914.446,900
Nov 21, 202314.7614.8814.4714.7014.2612,800
Nov 20, 202314.9415.0314.5214.7514.3019,000
Nov 17, 202315.1915.2414.8415.1214.6635,200
Nov 16, 202315.2015.3914.9315.1114.6511,900
Nov 15, 202315.0515.4414.6315.2114.7515,200
Nov 14, 202314.3415.2414.2815.1914.7389,200
Nov 13, 202314.3014.5014.1914.2113.7818,100
Nov 10, 202314.5814.5814.3714.4814.0418,600
Nov 09, 202314.9915.1014.6314.6314.1916,200
Nov 08, 202315.2215.2214.8115.0414.5937,300
Nov 07, 202314.9715.4514.9315.1614.7054,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...