LCNB Corporation Common Stock Historical Stock Prices

LCNB 
$23.95
*  
0.10
0.42%
Get LCNB Alerts
*Delayed - data as of Dec. 7, 2016 11:43 ET  -  Find a broker to begin trading LCNB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    LCNB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:43 23.45 24 23.18 23.95 5,218
12/06/2016 24.55 24.55 22.6 23.85 48,222
12/05/2016 20.5 25 20.5 24.8 56,849
12/02/2016 21.15 21.15 20 20.4 5,793
12/01/2016 20.85 21 20.6 20.7 12,002
11/30/2016 20.85 21.25 20.6 20.7 6,625
11/29/2016 20.65 21.1 20.4 20.55 17,190
11/28/2016 21.55 21.55 20.65 20.65 9,363
11/25/2016 21.75 21.75 21.3 21.6 2,136
11/23/2016 21.85 22.7 21.4 21.55 26,780
11/22/2016 20.65 22.2 20.3 21.9 17,273
11/21/2016 20.3 20.95 20.2302 20.5 31,412
11/18/2016 20.1 20.7 19.7 20.4 12,621
11/17/2016 19.3 20.05 17.2 20 23,533
11/16/2016 20.1 20.1 18.77 19.3 20,831
11/15/2016 20.25 20.25 18.4785 20.05 8,935
11/14/2016 19.75 20.35 17.33 20.35 21,589
11/11/2016 19.6 19.9 17.56 19.8 37,972
11/10/2016 18.2 19.7 17.53 19.7 23,400
11/09/2016 17.45 18.1 17.45 18.1 14,024
11/08/2016 17.4 17.65 17.4 17.55 5,513
11/07/2016 17.55 17.55 16.7 17.2 15,560
11/04/2016 17.49 17.55 17.35 17.4 5,693
11/03/2016 16.55 17.6 16.55 17.45 10,864
11/02/2016 16.8 17.04 16.55 16.6 7,116
11/01/2016 17.15 17.15 16.75 16.75 7,252
10/31/2016 17.9 17.9 17.15 17.2 13,834
10/28/2016 17.56 17.93 17.255 17.93 5,833
10/27/2016 17.83 17.83 17.24 17.53 8,853
10/26/2016 17.98 18.22 17.75 17.84 11,484
10/25/2016 17.76 17.78 17.75 17.78 2,692
10/24/2016 17.95 17.9599 17.785 17.91 15,214
10/21/2016 17.75 18 17.75 17.94 6,446
10/20/2016 17.943 18.1 17.86 17.86 3,487
10/19/2016 17.75 18.5 17.75 18 18,714
10/18/2016 18.15 18.475 17.8 17.96 6,485
10/17/2016 18.1 18.295 18.02 18.12 10,446
10/14/2016 18.16 18.3099 18 18.03 4,774
10/13/2016 18 18.34 18 18.03 6,026
10/12/2016 18.04 18.13 17.96 18.1 6,034
10/11/2016 18.19 18.19 17.97 17.99 9,044
10/10/2016 18.46 18.57 18 18.37 12,931
10/07/2016 18.37 18.5 18.25 18.3 5,349
10/06/2016 18.25 18.5 18.25 18.37 7,955
10/05/2016 17.86 18.25 17.86 18.21 10,969
10/04/2016 18.05 18.25 17.91 18.15 9,826
10/03/2016 18.15 18.23 17.9 17.96 7,842
09/30/2016 18.13 18.22 17.99 18.22 10,421
09/29/2016 18.22 18.22 17.86 18 10,846
09/28/2016 17.92 18.33 17.81 18.24 15,327
09/27/2016 17.88 18.01 17.75 17.86 5,113
09/26/2016 17.9 18.2 17.84 17.99 7,652
09/23/2016 18.17 18.28 18.17 18.18 12,135
09/22/2016 18.1 18.29 17.93 18.21 18,733
09/21/2016 18.32 19.13 17.91 18.07 10,476
09/20/2016 18.04 18.05 17.9 18.01 11,681
09/19/2016 17.86 18.05 17.76 18.05 17,213
09/16/2016 18.06 18.1999 17.74 18.01 48,193
09/15/2016 17.96 18 17.72 18 8,421
09/14/2016 17.85 17.94 17.54 17.83 7,568
09/13/2016 17.8 17.91 17.69 17.73 18,921
09/12/2016 17.81 18 17.51 18 16,928
09/09/2016 17.718 17.94 17.61 17.61 7,930
09/08/2016 17.52 17.85 17.52 17.85 12,755
09/07/2016 17.65 17.95 17.5 17.73 30,469
09/06/2016 17.84 17.89 17.35 17.59 23,141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?