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
2018-10-19 18.26 18.26 18.21 18.21 300
2018-10-16 18.70 18.70 18.70 18.70 100
2018-10-15 18.88 18.88 18.54 18.62 295
2018-10-12 18.52 18.52 18.52 18.52 100
2018-10-11 18.83 18.83 18.62 18.62 19,223
2018-10-10 18.94 18.96 18.68 18.68 344
2018-10-09 18.90 19.00 18.90 18.915 6,814
2018-10-08 18.65 18.92 18.65 18.92 1,116
2018-10-05 18.62 18.65 18.62 18.65 24
2018-10-04 18.78 19.00 18.71 18.84 374
2018-10-03 18.81 18.81 18.51 18.78 450
2018-10-02 18.54 18.64 18.52 18.52 728
2018-10-01 18.60 18.60 18.51 18.51 725
2018-09-28 18.65 18.80 18.50 18.60 1,897
2018-09-27 18.35 18.50 18.35 18.50 1,578
2018-09-26 18.50 18.50 18.30 18.30 168
2018-09-25 18.65 18.75 18.35 18.35 946
2018-09-24 19.05 19.05 18.70 18.70 857
2018-09-21 18.85 19.15 18.75 19.15 892
2018-09-20 19.00 19.20 18.85 19.05 3,217
2018-09-19 19.20 19.20 18.90 18.90 3,850
2018-09-18 18.90 18.90 18.55 18.55 700
2018-09-17 18.90 19.00 18.85 19.00 1,055
2018-09-14 18.65 19.00 18.65 18.90 817
2018-09-13 19.00 19.15 18.90 18.95 808
2018-09-12 18.85 18.95 18.80 18.925 2,011
2018-09-11 18.75 18.75 18.75 18.75 29
2018-09-10 18.45 18.60 18.40 18.55 547
2018-09-07 18.20 18.40 18.15 18.35 952
2018-09-06 18.30 18.50 18.00 18.50 937

» More LCNB Stock Price History

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