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

Lcnb Corp (NQ: LCNB )

13.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2014 10.20 10.20 9.908 9.908 8,579 -0.22(-2.16%)
Jul 30, 2014 10.16 10.41 10.09 10.13 19,272 +0.04(+0.39%)
Jul 29, 2014 10.32 10.32 10.08 10.09 5,206 -0.02(-0.19%)
Jul 28, 2014 10.16 10.16 10.10 10.11 7,844 -0.12(-1.15%)
Jul 25, 2014 10.15 10.34 10.09 10.22 9,505 +0.05(+0.51%)
Jul 24, 2014 10.15 10.69 10.09 10.17 4,080 +0.07(+0.71%)
Jul 23, 2014 10.09 10.36 10.09 10.10 13,479 +0.02(+0.19%)
Jul 22, 2014 10.15 10.19 10.08 10.08 8,619 -0.05(-0.45%)
Jul 21, 2014 10.07 10.26 10.07 10.13 13,838 +0.01(+0.07%)
Jul 18, 2014 10.15 10.30 10.11 10.12 9,693 -0.03(-0.32%)
Jul 17, 2014 10.63 10.71 10.07 10.15 20,038 -0.44(-4.12%)
Jul 16, 2014 10.63 10.83 10.59 10.59 5,407 -0.04(-0.37%)
Jul 15, 2014 10.73 10.84 10.52 10.63 8,395 -0.12(-1.09%)
Jul 14, 2014 10.76 10.88 10.48 10.75 19,687 +0.10(+0.92%)
Jul 11, 2014 10.81 10.96 10.65 10.65 24,757 -0.23(-2.10%)
Jul 10, 2014 10.75 11.02 10.73 10.88 21,863 +0.05(+0.42%)
Jul 09, 2014 11.10 11.12 10.77 10.83 15,270 -0.18(-1.60%)
Jul 08, 2014 10.83 11.15 10.62 11.01 24,861 +0.15(+1.38%)
Jul 07, 2014 11.00 11.14 10.75 10.86 29,192 -0.24(-2.17%)
Jul 03, 2014 11.06 11.10 11.10 11.10 27,622 +0.23(+2.16%)
Jul 02, 2014 10.99 11.04 10.72 10.86 37,700 -0.04(-0.36%)
Jul 01, 2014 10.50 10.92 10.41 10.90 58,487 +0.37(+3.53%)
Jun 30, 2014 10.30 10.58 10.23 10.53 85,654 +0.16(+1.51%)
Jun 27, 2014 9.951 10.43 9.775 10.37 1,322,225 +0.33(+3.31%)
Jun 26, 2014 9.990 10.13 9.690 10.04 42,873 +0.18(+1.78%)
Jun 25, 2014 9.703 9.898 9.631 9.866 94,758 +0.12(+1.27%)
Jun 24, 2014 9.983 9.983 9.560 9.742 80,856 -0.04(-0.40%)
Jun 23, 2014 10.37 10.43 9.612 9.781 142,266 -0.63(-6.07%)
Jun 20, 2014 10.26 10.43 9.951 10.41 322,301 +0.20(+1.98%)
Jun 19, 2014 10.30 10.30 10.04 10.21 84,242 -0.07(-0.70%)
Jun 18, 2014 10.45 10.50 10.20 10.28 37,597 -0.20(-1.93%)
Jun 17, 2014 10.29 10.52 10.29 10.48 63,829 +0.07(+0.69%)
Jun 16, 2014 10.25 10.43 10.22 10.41 58,410 +0.17(+1.65%)
Jun 13, 2014 10.30 10.50 10.20 10.24 33,398 +0.02(+0.19%)
Jun 12, 2014 10.26 10.50 10.21 10.22 48,828 +0.02(+0.19%)
Jun 11, 2014 10.08 10.43 10.08 10.20 32,665 -0.22(-2.12%)
Jun 10, 2014 10.16 10.43 10.13 10.43 50,622 +0.46(+4.58%)
Jun 06, 2014 9.879 9.983 9.788 9.970 37,044 +0.16(+1.66%)
Jun 05, 2014 9.716 9.895 9.716 9.807 14,831 +0.00(+0.00%)
Jun 04, 2014 9.788 9.877 9.638 9.807 24,599 -0.07(-0.66%)
Jun 03, 2014 9.807 10.02 9.775 9.872 52,349 +0.07(+0.66%)
Jun 02, 2014 9.996 9.996 9.807 9.807 16,068 -0.20(-1.95%)
May 30, 2014 9.990 10.07 9.788 10.00 29,209 +0.07(+0.72%)
May 29, 2014 9.970 10.10 9.827 9.931 18,071 +0.03(+0.33%)
May 28, 2014 9.879 9.995 9.802 9.898 18,153 -0.03(-0.32%)
May 27, 2014 10.01 10.01 9.808 9.931 17,334 -0.02(-0.19%)
May 23, 2014 9.770 9.950 9.950 9.950 12,561 +0.20(+2.05%)
May 22, 2014 9.808 9.892 9.750 9.750 4,915 +0.00(+0.00%)
May 21, 2014 9.873 9.929 9.737 9.750 30,388 +0.01(+0.13%)
May 20, 2014 9.976 9.995 9.737 9.737 30,858 -0.15(-1.50%)
May 19, 2014 9.808 9.957 9.808 9.886 14,846 +0.08(+0.79%)
May 16, 2014 9.873 9.886 9.737 9.808 18,773 -0.09(-0.91%)
May 15, 2014 9.898 9.944 9.873 9.898 23,495 -0.04(-0.39%)
May 14, 2014 10.03 10.08 9.931 9.937 32,429 -0.08(-0.77%)
May 13, 2014 10.07 10.11 9.866 10.01 10,884 -0.04(-0.38%)
May 12, 2014 10.26 10.26 9.995 10.05 16,644 +0.03(+0.26%)
May 09, 2014 9.995 10.28 9.995 10.03 21,784 +0.03(+0.32%)
May 08, 2014 10.11 10.43 9.995 9.995 25,336 -0.16(-1.59%)
May 07, 2014 10.47 10.47 10.00 10.16 11,863 -0.11(-1.07%)
May 06, 2014 10.24 10.44 9.995 10.27 44,892 +0.24(+2.38%)
May 05, 2014 10.00 10.21 10.00 10.03 15,239 -0.06(-0.64%)
May 02, 2014 10.21 10.31 9.944 10.09 29,084 -0.10(-1.01%)
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.