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
2017-11-17 19.95 19.95 19.95 19.95 100
2017-11-16 20.25 20.25 20.25 20.25 100
2017-11-15 19.55 19.55 19.55 19.55 300
2017-11-14 19.60 19.60 19.60 19.60 100
2017-11-10 20.10 20.50 20.10 20.30 432
2017-11-09 20.10 20.10 20.10 20.10 21
2017-11-06 21.35 21.35 21.35 21.35 82
2017-11-03 21.60 21.60 21.60 21.60 400
2017-11-02 21.10 21.25 21.10 21.25 4
2017-11-01 20.40 20.45 20.40 20.45 400
2017-10-30 20.65 20.75 20.65 20.75 20
2017-10-25 21.35 21.35 21.35 21.35 100
2017-10-24 21.25 21.25 21.25 21.25 209
2017-10-23 21.15 21.15 21.00 21.15 136
2017-10-20 21.60 21.60 21.60 21.60 10
2017-10-19 21.00 21.00 21.00 21.00 32
2017-10-18 20.55 21.05 20.55 21.05 133
2017-10-16 21.10 21.15 21.10 21.15 28
2017-10-12 21.50 21.50 21.50 21.50 14
2017-10-11 20.95 20.95 20.90 20.90 112
2017-10-06 20.55 20.80 20.55 20.80 11
2017-10-05 20.80 20.80 20.80 20.80 300
2017-10-04 21.30 21.30 20.90 20.95 336
2017-10-03 21.15 21.25 21.05 21.25 782
2017-10-02 21.10 21.25 21.10 21.20 437
2017-09-29 20.90 20.90 20.90 20.90 2,612
2017-09-28 21.10 21.10 21.05 21.05 275
2017-09-27 21.10 21.75 20.95 21.75 947
2017-09-26 21.10 21.25 21.10 21.25 27
2017-09-25 21.60 21.60 20.65 20.65 56

» More LCNB Stock Price History

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