Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lcnb Corp (NQ: LCNB )

13.70 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.29 12.52 11.68 12.17 19,433 -0.22(-1.78%)
May 28, 2020 13.29 13.41 12.35 12.39 33,419 -0.71(-5.43%)
May 27, 2020 11.97 13.50 11.84 13.10 45,349 +1.49(+12.81%)
May 26, 2020 11.58 11.95 11.51 11.61 20,876 +0.60(+5.43%)
May 22, 2020 11.36 11.36 10.85 11.01 12,120 -0.19(-1.73%)
May 21, 2020 10.83 11.24 10.78 11.21 14,346 +0.05(+0.43%)
May 20, 2020 10.56 11.24 10.56 11.16 24,422 +0.86(+8.32%)
May 19, 2020 11.20 11.20 10.20 10.30 22,114 -1.08(-9.45%)
May 18, 2020 10.57 11.52 10.57 11.38 56,171 +1.09(+10.61%)
May 15, 2020 9.598 10.28 9.598 10.28 26,219 +0.69(+7.16%)
May 14, 2020 9.662 9.670 9.121 9.598 33,643 -0.36(-3.65%)
May 13, 2020 10.23 10.36 9.525 9.961 39,336 -0.35(-3.37%)
May 12, 2020 10.75 10.75 10.16 10.31 34,960 -0.41(-3.85%)
May 11, 2020 10.77 11.13 10.58 10.72 34,587 -0.22(-2.00%)
May 08, 2020 11.08 11.42 10.93 10.94 22,880 +0.15(+1.42%)
May 07, 2020 10.83 10.83 10.50 10.79 19,486 +0.23(+2.22%)
May 06, 2020 11.09 11.50 10.55 10.55 20,142 -0.53(-4.81%)
May 05, 2020 11.61 11.92 11.08 11.09 40,766 -0.27(-2.35%)
May 04, 2020 10.51 11.37 10.51 11.35 22,824 +0.81(+7.67%)
May 01, 2020 11.18 11.33 10.45 10.54 39,823 -1.05(-9.07%)
Apr 30, 2020 11.85 12.13 11.15 11.59 33,525 -0.60(-4.91%)
Apr 29, 2020 12.13 12.85 11.85 12.19 54,584 +0.31(+2.59%)
Apr 28, 2020 11.97 12.02 10.46 11.89 55,958 +0.36(+3.16%)
Apr 27, 2020 10.21 11.62 10.21 11.52 34,070 +1.42(+14.09%)
Apr 24, 2020 9.678 10.10 9.476 10.10 20,901 +0.39(+4.00%)
Apr 23, 2020 9.775 10.31 9.525 9.711 23,006 -0.14(-1.40%)
Apr 22, 2020 10.08 10.08 9.484 9.848 22,739 +0.20(+2.10%)
Apr 21, 2020 9.703 9.703 9.363 9.646 23,230 +0.08(+0.85%)
Apr 20, 2020 9.533 10.51 9.428 9.565 33,856 -0.34(-3.43%)
Apr 17, 2020 9.824 10.10 9.606 9.905 30,424 +0.48(+5.06%)
Apr 16, 2020 9.323 9.476 8.514 9.428 41,454 +0.00(+0.00%)
Apr 15, 2020 10.17 10.17 9.428 9.428 24,944 -1.35(-12.53%)
Apr 14, 2020 11.21 11.77 10.73 10.78 26,741 -0.24(-2.20%)
Apr 13, 2020 10.88 11.17 10.61 11.02 36,837 +0.00(+0.00%)
Apr 09, 2020 10.44 11.13 10.03 11.02 40,071 +0.74(+7.15%)
Apr 08, 2020 9.630 10.35 9.579 10.28 35,259 +1.05(+11.38%)
Apr 07, 2020 10.11 10.33 8.926 9.234 67,381 -0.87(-8.64%)
Apr 06, 2020 9.298 10.11 9.298 10.11 45,109 +1.37(+15.74%)
Apr 03, 2020 8.854 8.999 8.708 8.732 26,343 -0.29(-3.23%)
Apr 02, 2020 9.015 9.590 8.749 9.024 30,618 +0.08(+0.90%)
Apr 01, 2020 9.177 10.23 8.902 8.943 46,295 -1.25(-12.22%)
Mar 31, 2020 10.11 10.19 8.514 10.19 51,784 +0.19(+1.86%)
Mar 30, 2020 10.55 10.63 9.468 10.00 66,043 -0.31(-2.98%)
Mar 27, 2020 10.72 11.32 10.31 10.31 17,314 -1.01(-8.93%)
Mar 26, 2020 11.72 11.72 10.80 11.32 69,387 +0.19(+1.74%)
Mar 25, 2020 11.72 11.72 10.78 11.13 25,763 -0.82(-6.84%)
Mar 24, 2020 11.36 11.95 10.23 11.94 36,463 +1.08(+9.98%)
Mar 23, 2020 9.953 11.18 8.110 10.86 39,461 +1.04(+10.63%)
Mar 20, 2020 11.81 12.13 9.638 9.816 91,026 -2.28(-18.85%)
Mar 19, 2020 10.66 12.10 10.38 12.10 44,156 +1.46(+13.76%)
Mar 18, 2020 12.28 12.28 10.63 10.63 44,695 -2.29(-17.71%)
Mar 17, 2020 12.10 12.94 11.36 12.92 63,845 +1.20(+10.21%)
Mar 16, 2020 12.12 13.73 11.32 11.72 73,347 -1.19(-9.20%)
Mar 13, 2020 10.51 12.91 10.36 12.91 46,502 +2.49(+23.89%)
Mar 12, 2020 11.02 11.32 9.759 10.42 55,619 -1.31(-11.16%)
Mar 11, 2020 12.14 12.16 11.44 11.73 30,544 -0.80(-6.39%)
Mar 10, 2020 12.40 12.57 11.64 12.53 37,667 +0.43(+3.54%)
Mar 09, 2020 12.12 12.91 11.51 12.10 51,235 -0.72(-5.61%)
Mar 06, 2020 12.61 12.97 12.38 12.82 22,014 +0.22(+1.73%)
Mar 05, 2020 12.56 13.25 12.10 12.61 31,193 -0.46(-3.53%)
Mar 04, 2020 12.78 13.24 12.50 13.07 37,230 +0.61(+4.94%)
Mar 03, 2020 13.09 13.09 12.45 12.45 28,204 -0.71(-5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.