Quantcast

LCNB Corporation Common Stock Historical Stock Prices

LCNB 
$19.15
*  
0.10
0.52%
Get LCNB Alerts
*Delayed - data as of Jul. 18, 2018 10:54 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 17-APR-2018 TO 17-JUL-2018

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.
10:54 19.10 19.2318 19.15 19.15 862
07/17/2018 19.15 19.155 19.05 19.05 19,925
07/16/2018 19.42 19.5 19.205 19.35 7,654
07/13/2018 19.35 19.5 19.155 19.5 6,866
07/12/2018 19.5 19.5 19.16 19.35 16,362
07/11/2018 19.8 19.94 19.7 19.7 4,585
07/10/2018 20.05 20.05 19.4 19.55 7,532
07/09/2018 20.35 20.4 20 20.1 4,979
07/06/2018 20.2 20.3 19.85 20.3 8,557
07/05/2018 19.95 20.35 19.95 20.3 7,088
07/03/2018 20.15 20.25 19.95 20 4,926
07/02/2018 19.75 20.2 19.75 20.05 7,682
06/29/2018 20.35 20.6 19.65 19.7 41,911
06/28/2018 20.25 20.5 20.1 20.35 55,931
06/27/2018 20.25 20.45 20.1 20.4 20,983
06/26/2018 20.3 20.65 20.06 20.45 30,169
06/25/2018 20.5 20.55 20 20.5 21,986
06/22/2018 20.6 20.6 20.45 20.55 56,417
06/21/2018 20.05 20.65 20.05 20.65 8,944
06/20/2018 19.95 20.15 19.75 20.05 12,802
06/19/2018 19.45 19.75 19.2 19.6 17,359
06/18/2018 19.5 19.9505 19.5 19.7 7,210
06/15/2018 19.7 19.85 19.25 19.65 22,311
06/14/2018 19.8 19.8 19.5 19.65 7,173
06/13/2018 19.4216 19.95 19.4216 19.75 7,703
06/12/2018 19.5 19.6 19.205 19.55 21,190
06/11/2018 19.65 19.65 19.5 19.6 3,708
06/08/2018 19.65 19.65 19.55 19.55 5,096
06/07/2018 20.4 20.4 19.5 19.65 9,637
06/06/2018 19.65 19.65 19.6 19.6 10,473
06/05/2018 19.75 19.75 19.6 19.65 10,795
06/04/2018 20.05 20.05 19.7 19.95 40,741
06/01/2018 19.75 20.05 19.655 19.85 39,623
05/31/2018 19.7 19.85 19.55 19.55 5,333
05/30/2018 19.25 19.9 19.25 19.75 14,498
05/29/2018 19.3 19.3 18.9 19 10,264
05/25/2018 19.15 19.15 18.9 19.05 3,316
05/24/2018 19 19.3 18.85 19.2 4,271
05/23/2018 19.2 19.4 19 19.4 5,125
05/22/2018 18.75 19.05 18.7 18.85 17,921
05/21/2018 18.8 18.95 18.7 18.9 9,066
05/18/2018 19.05 19.05 18.7 18.9 23,414
05/17/2018 19 19 18.75 18.85 11,791
05/16/2018 18.6 18.8 18.6 18.75 7,404
05/15/2018 18.75 18.9 18.75 18.8 4,471
05/14/2018 18.85 19 18.7 18.8 9,692
05/11/2018 19 19 18.8 18.95 11,497
05/10/2018 19 19 18.9 18.95 5,380
05/09/2018 18.8 19 18.8 18.9 5,534
05/08/2018 19 19 18.8 18.95 3,344
05/07/2018 18.95 18.95 18.8 18.9 3,975
05/04/2018 18.55 19 18.55 18.95 5,787
05/03/2018 18.75 18.75 18.65 18.75 3,167
05/02/2018 18.65 18.8 18.65 18.75 5,146
05/01/2018 18.65 18.8 18.6 18.75 14,407
04/30/2018 18.75 18.85 18.6 18.7 9,031
04/27/2018 18.55 18.725 18.55 18.65 6,660
04/26/2018 18.5 18.8 18.5 18.6 15,700
04/25/2018 18.75 18.85 18.45 18.55 16,238
04/24/2018 18.84 18.85 18.5 18.75 28,277
04/23/2018 18.85 18.85 18.5 18.7 28,203
04/20/2018 18.8 18.85 18.5 18.7 22,491
04/19/2018 18.85 18.85 18.5 18.7 11,367
04/18/2018 18.7 18.85 18.55 18.75 19,201
04/17/2018 19.05 19.05 18.5 18.65 21,521
*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?

Smart Portfolio