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 (%)
Aug 29, 2014 10.11 10.02 10.02 10.02 13,666 +0.09(+0.93%)
Aug 28, 2014 10.04 10.17 9.898 9.924 25,940 -0.04(-0.40%)
Aug 27, 2014 10.05 10.05 9.957 9.964 9,012 +0.01(+0.13%)
Aug 26, 2014 10.09 10.09 9.944 9.951 6,354 +0.01(+0.07%)
Aug 25, 2014 10.08 10.08 9.944 9.944 13,271 +0.01(+0.07%)
Aug 22, 2014 9.977 10.10 9.938 9.938 15,618 -0.01(-0.07%)
Aug 21, 2014 9.944 10.16 9.938 9.944 14,952 +0.01(+0.07%)
Aug 20, 2014 9.951 10.34 9.938 9.938 29,348 -0.01(-0.13%)
Aug 19, 2014 10.23 10.28 9.951 9.951 15,517 -0.04(-0.39%)
Aug 18, 2014 10.91 10.91 9.944 9.990 12,954 -0.09(-0.90%)
Aug 15, 2014 10.15 10.56 10.15 10.08 3,980 +0.12(+1.24%)
Aug 14, 2014 10.11 10.11 10.11 9.957 18,164 -0.14(-1.42%)
Aug 13, 2014 10.11 10.35 10.20 10.10 3,561 -0.09(-0.93%)
Aug 12, 2014 9.983 10.86 9.983 10.20 8,661 +0.19(+1.86%)
Aug 11, 2014 10.13 10.82 9.938 10.01 4,840 -0.19(-1.85%)
Aug 08, 2014 10.29 10.40 10.23 10.20 8,406 +0.09(+0.90%)
Aug 07, 2014 9.951 10.11 9.951 10.11 3,890 +0.27(+2.72%)
Aug 06, 2014 9.951 9.951 9.775 9.840 13,093 +0.03(+0.27%)
Aug 05, 2014 10.83 10.83 9.781 9.814 7,501 -0.03(-0.26%)
Aug 04, 2014 11.05 11.05 9.835 9.840 9,744 +0.02(+0.20%)
Aug 01, 2014 9.977 10.06 9.775 9.820 13,944 -0.09(-0.89%)
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%)
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.