LCNB Historical Stock Price

Below is the stock price history for LCNB LCNB. Data is recorded each day for the historical open, high, low, close and volume. The LCNB stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

LCNB Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 19.40 19.40 19.20 19.20 134
2018-07-19 19.15 19.25 19.05 19.25 110
2018-07-18 19.00 19.00 19.00 19.00 61
2018-07-17 19.10 19.10 19.05 19.10 299
2018-07-16 19.50 19.50 19.50 19.50 100
2018-07-13 19.40 19.40 19.40 19.40 300
2018-07-12 19.50 19.50 19.25 19.25 250
2018-07-11 19.90 19.90 19.90 19.90 100
2018-07-10 19.55 19.55 19.55 19.55 100
2018-07-09 20.30 20.35 20.30 20.35 65
2018-07-06 20.05 20.25 19.95 20.25 337
2018-07-05 20.10 20.10 20.10 20.10 103
2018-07-03 20.20 20.20 19.95 19.95 111
2018-07-02 20.05 20.15 19.90 20.00 223
2018-06-29 20.30 20.60 19.95 20.05 1,101
2018-06-28 20.375 20.40 20.10 20.30 2,999
2018-06-27 20.35 20.35 20.30 20.30 605
2018-06-26 20.35 20.60 20.15 20.50 1,393
2018-06-25 20.55 20.55 20.05 20.40 1,644
2018-06-22 20.60 20.60 20.45 20.45 518
2018-06-21 20.30 20.60 20.30 20.60 1,214
2018-06-20 19.95 20.15 19.75 20.15 1,555
2018-06-19 19.50 19.90 19.35 19.65 2,660
2018-06-18 19.50 19.90 19.50 19.60 1,144
2018-06-15 19.30 19.60 19.30 19.60 511
2018-06-14 19.60 19.85 19.55 19.55 403
2018-06-13 19.55 19.65 19.55 19.65 205
2018-06-12 19.25 19.30 19.25 19.30 144
2018-06-08 19.65 19.65 19.60 19.60 106
2018-06-07 19.60 19.625 19.60 19.625 2,033

» More LCNB Stock Price History

To see other companies like LCNB (LCNB), view our stock market today for news, and other data.