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
2018-01-18 21.20 21.20 21.00 21.00 141
2018-01-17 20.95 21.15 20.95 21.15 7
2018-01-16 21.50 21.50 20.80 20.80 72
2018-01-12 21.00 21.00 21.00 21.00 39
2018-01-11 20.65 20.65 20.60 20.65 114
2018-01-10 20.40 20.50 20.40 20.40 151
2018-01-09 20.45 20.45 20.45 20.45 200
2018-01-08 20.95 20.95 20.65 20.70 420
2018-01-05 20.60 20.70 20.60 20.70 288
2018-01-04 21.00 21.00 20.70 20.70 211
2018-01-03 20.40 20.40 20.25 20.25 103
2018-01-02 20.65 20.65 20.20 20.20 631
2017-12-29 20.75 20.75 20.70 20.70 104
2017-12-28 20.90 20.90 20.90 20.90 1
2017-12-27 21.35 21.35 20.55 20.55 118
2017-12-22 22.10 22.10 22.10 22.10 79
2017-12-21 21.65 21.65 21.65 21.65 1
2017-12-20 20.65 20.65 20.65 20.65 1
2017-12-19 22.00 22.00 21.45 21.45 28
2017-12-18 22.05 22.05 21.60 21.75 183
2017-12-15 21.30 21.90 21.30 21.90 264
2017-12-14 21.40 21.575 21.40 21.40 257
2017-12-13 21.80 21.80 21.55 21.55 17
2017-12-12 21.00 21.20 20.60 20.60 201
2017-12-11 20.25 20.55 20.25 20.50 338
2017-12-08 20.55 20.55 20.55 20.55 101
2017-12-07 20.55 20.55 20.55 20.55 100
2017-12-05 20.40 20.45 20.40 20.45 500
2017-12-01 20.60 20.60 20.60 20.60 23
2017-11-30 21.35 21.35 20.60 21.10 180

» More LCNB Stock Price History

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