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
2018-04-20 18.85 18.85 18.70 18.70 346
2018-04-19 18.85 18.85 18.70 18.70 2,241
2018-04-18 18.70 18.70 18.70 18.70 21
2018-04-17 18.90 18.90 18.775 18.775 106
2018-04-16 18.80 18.90 18.80 18.90 400
2018-04-13 18.70 18.90 18.70 18.75 421
2018-04-12 18.90 18.90 18.90 18.90 8
2018-04-11 18.65 18.85 18.60 18.80 98
2018-04-10 18.40 18.90 18.40 18.90 442
2018-04-09 18.65 18.65 18.55 18.55 24
2018-04-06 18.85 18.85 18.85 18.85 100
2018-04-05 19.35 19.35 19.15 19.25 23
2018-04-03 18.675 18.85 18.675 18.80 796
2018-04-02 19.30 19.30 19.10 19.10 6
2018-03-29 19.75 19.75 19.65 19.65 112
2018-03-27 19.35 19.35 19.05 19.05 423
2018-03-26 20.05 20.05 19.90 19.90 298
2018-03-23 19.75 19.75 19.75 19.75 1
2018-03-22 20.00 20.40 20.00 20.25 306
2018-03-21 19.75 20.05 19.75 20.05 103
2018-03-20 19.85 19.85 19.85 19.85 1
2018-03-19 19.90 19.90 19.70 19.75 300
2018-03-16 19.80 20.00 19.80 20.00 497
2018-03-15 19.80 19.80 19.80 19.80 5
2018-03-14 19.45 19.50 19.45 19.50 289
2018-03-13 19.55 19.60 19.45 19.60 218
2018-03-09 19.10 19.55 19.05 19.55 518
2018-03-08 19.05 19.40 19.05 19.35 380
2018-03-07 18.75 18.75 18.70 18.70 1,775
2018-03-06 18.80 18.95 18.80 18.95 251

» More LCNB Stock Price History

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