Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LCNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.24 | 0.07 | 0.46% | 15.28 | 15.73 | 15.16 | 16,804 |
| Apr 25 2024 | 15.17 | -0.09 | -0.59% | 15.12 | 15.4757 | 14.8744 | 13,922 |
| Apr 24 2024 | 15.26 | 0.03 | 0.20% | 15.13 | 15.36 | 14.92 | 18,304 |
| Apr 23 2024 | 15.23 | 0.12 | 0.79% | 15.08 | 15.62 | 14.905 | 21,694 |
| Apr 22 2024 | 15.11 | 0.14 | 0.94% | 14.82 | 15.41 | 14.71 | 27,586 |
| Apr 19 2024 | 14.97 | 0.20 | 1.35% | 14.73 | 15.04 | 14.73 | 26,002 |
| Apr 18 2024 | 14.77 | 0.27 | 1.86% | 14.42 | 15.145 | 14.2529 | 48,845 |
| Apr 17 2024 | 14.50 | -0.14 | -0.96% | 14.62 | 14.68 | 14.27 | 30,556 |
| Apr 16 2024 | 14.64 | 0.26 | 1.81% | 14.35 | 14.64 | 14.08 | 17,594 |
| Apr 15 2024 | 14.38 | 0.34 | 2.42% | 14.16 | 14.38 | 14.08 | 9,114 |
| Apr 12 2024 | 14.04 | -0.40 | -2.77% | 14.45 | 14.45 | 14.00 | 17,285 |
| Apr 11 2024 | 14.44 | 0.14 | 0.98% | 14.34 | 14.4944 | 14.30 | 11,165 |
| Apr 10 2024 | 14.30 | -0.74 | -4.92% | 14.75 | 14.75 | 14.07 | 29,253 |
| Apr 09 2024 | 15.04 | 0.07 | 0.47% | 14.99 | 15.25 | 14.99 | 5,427 |
| Apr 08 2024 | 14.97 | 0.11 | 0.74% | 15.06 | 15.2025 | 14.78 | 11,261 |
| Apr 05 2024 | 14.86 | -0.09 | -0.60% | 14.91 | 15.20 | 14.79 | 11,649 |
| Apr 04 2024 | 14.95 | 0.10 | 0.67% | 15.00 | 15.135 | 14.85 | 14,000 |
| Apr 03 2024 | 14.85 | 0.03 | 0.20% | 14.74 | 14.97 | 14.74 | 10,301 |
| Apr 02 2024 | 14.82 | -0.24 | -1.59% | 14.85 | 15.19 | 14.75 | 15,881 |
| Apr 01 2024 | 15.06 | -0.88 | -5.52% | 15.84 | 15.84 | 14.96 | 16,811 |
| Mar 28 2024 | 15.94 | 0.55 | 3.57% | 15.39 | 15.98 | 15.34 | 21,900 |
| Mar 27 2024 | 15.39 | 0.72 | 4.91% | 14.70 | 15.39 | 14.61 | 16,274 |
| Mar 26 2024 | 14.67 | 0.00 | 0.00% | 14.67 | 15.3774 | 14.50 | 20,204 |
| Mar 25 2024 | 14.67 | -0.42 | -2.78% | 15.04 | 15.4099 | 14.67 | 16,138 |
| Mar 22 2024 | 15.09 | -0.48 | -3.08% | 15.66 | 15.66 | 14.92 | 29,299 |
| Mar 21 2024 | 15.57 | -0.30 | -1.89% | 15.87 | 15.87 | 15.505 | 34,139 |
| Mar 20 2024 | 15.87 | 0.59 | 3.86% | 15.27 | 15.95 | 15.20 | 26,016 |
| Mar 19 2024 | 15.28 | -0.04 | -0.26% | 15.38 | 15.49 | 15.13 | 50,250 |
| Mar 18 2024 | 15.32 | -0.36 | -2.30% | 15.35 | 15.49 | 15.21 | 59,251 |
| Mar 15 2024 | 15.68 | 1.40 | 9.80% | 14.30 | 15.79 | 14.30 | 410,899 |
| Mar 14 2024 | 14.28 | -0.43 | -2.92% | 14.62 | 14.82 | 14.28 | 36,946 |
| Mar 13 2024 | 14.71 | 0.06 | 0.41% | 14.56 | 14.88 | 14.53 | 34,131 |
| Mar 12 2024 | 14.65 | 0.07 | 0.48% | 14.60 | 14.75 | 14.4776 | 15,546 |
| Mar 11 2024 | 14.58 | 0.02 | 0.14% | 14.46 | 14.73 | 14.45 | 16,642 |
| Mar 08 2024 | 14.56 | 0.23 | 1.61% | 14.42 | 14.70 | 14.21 | 14,246 |
| Mar 07 2024 | 14.33 | 0.00 | 0.00% | 14.35 | 14.70 | 14.32 | 23,398 |
| Mar 06 2024 | 14.33 | -0.14 | -0.97% | 14.57 | 14.57 | 14.1119 | 13,714 |
| Mar 05 2024 | 14.47 | 0.17 | 1.19% | 14.11 | 14.64 | 14.11 | 24,087 |
| Mar 04 2024 | 14.30 | 0.43 | 3.10% | 13.85 | 14.32 | 13.85 | 27,685 |
| Mar 01 2024 | 13.87 | -0.21 | -1.49% | 14.08 | 14.215 | 13.85 | 11,819 |
| Feb 29 2024 | 14.08 | 0.08 | 0.57% | 14.02 | 14.26 | 13.91 | 12,302 |
| Feb 28 2024 | 14.00 | -0.24 | -1.69% | 14.20 | 14.3358 | 13.98 | 18,162 |
| Feb 27 2024 | 14.24 | 0.22 | 1.57% | 14.05 | 14.35 | 14.05 | 19,970 |
| Feb 26 2024 | 14.02 | -0.23 | -1.61% | 14.11 | 14.32 | 14.00 | 11,836 |
| Feb 23 2024 | 14.25 | 0.26 | 1.86% | 14.01 | 14.45 | 13.8805 | 13,647 |
| Feb 22 2024 | 13.99 | 0.02 | 0.14% | 13.85 | 14.10 | 13.85 | 23,291 |
| Feb 21 2024 | 13.97 | -0.12 | -0.85% | 14.19 | 14.23 | 13.95 | 24,322 |
| Feb 20 2024 | 14.09 | -0.42 | -2.89% | 14.46 | 14.61 | 14.05 | 27,066 |
| Feb 16 2024 | 14.51 | -0.12 | -0.82% | 14.50 | 14.5814 | 14.40 | 12,754 |
| Feb 15 2024 | 14.63 | 0.38 | 2.67% | 14.38 | 14.72 | 14.23 | 38,092 |
| Feb 14 2024 | 14.25 | 0.63 | 4.63% | 13.85 | 14.29 | 13.7618 | 21,462 |
| Feb 13 2024 | 13.62 | -0.67 | -4.69% | 14.14 | 14.20 | 13.62 | 34,080 |
| Feb 12 2024 | 14.29 | 0.15 | 1.06% | 14.06 | 14.585 | 14.06 | 20,472 |
| Feb 09 2024 | 14.14 | 0.13 | 0.93% | 14.05 | 14.4679 | 14.05 | 15,879 |
| Feb 08 2024 | 14.01 | 0.35 | 2.56% | 13.68 | 14.3849 | 13.68 | 28,285 |
| Feb 07 2024 | 13.66 | -0.48 | -3.39% | 14.01 | 14.01 | 13.30 | 46,960 |
| Feb 06 2024 | 14.14 | -0.25 | -1.74% | 14.38 | 14.4799 | 13.77 | 22,519 |
| Feb 05 2024 | 14.39 | -0.08 | -0.55% | 14.37 | 14.69 | 14.06 | 38,100 |
| Feb 02 2024 | 14.47 | -0.37 | -2.49% | 14.39 | 15.40 | 14.39 | 16,268 |
| Feb 01 2024 | 14.84 | 0.07 | 0.47% | 14.78 | 14.84 | 13.94 | 25,004 |
| Jan 31 2024 | 14.77 | -0.88 | -5.62% | 15.46 | 15.75 | 14.77 | 16,091 |
| Jan 30 2024 | 15.65 | -0.10 | -0.63% | 15.74 | 15.90 | 15.51 | 8,206 |
| Jan 29 2024 | 15.75 | -0.02 | -0.13% | 15.77 | 16.005 | 15.54 | 11,715 |
