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

Lcnb Corp (NQ: LCNB )

14.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
May 01, 2014 10.28 10.44 10.16 10.20 40,348 -0.12(-1.19%)
Apr 30, 2014 10.19 10.42 10.19 10.32 16,566 +0.15(+1.46%)
Apr 29, 2014 10.59 10.59 10.16 10.17 29,073 -0.36(-3.43%)
Apr 28, 2014 10.96 12.18 10.14 10.53 56,355 +0.37(+3.62%)
Apr 25, 2014 10.44 10.46 10.16 10.16 42,281 -0.32(-3.01%)
Apr 24, 2014 10.49 10.56 10.48 10.48 14,209 -0.01(-0.06%)
Apr 23, 2014 10.49 10.58 10.48 10.49 20,409 -0.03(-0.31%)
Apr 22, 2014 10.69 10.80 10.32 10.52 45,118 -0.23(-2.16%)
Apr 21, 2014 10.81 10.84 10.74 10.75 25,965 -0.05(-0.48%)
Apr 17, 2014 10.81 10.80 10.80 10.80 25,587 -0.03(-0.30%)
Apr 16, 2014 10.92 10.99 10.83 10.83 13,649 -0.01(-0.06%)
Apr 15, 2014 10.84 10.89 10.76 10.84 12,353 +0.01(+0.06%)
Apr 14, 2014 11.09 11.09 10.81 10.83 24,836 -0.14(-1.23%)
Apr 11, 2014 10.96 11.05 10.96 10.97 26,085 +0.00(+0.00%)
Apr 10, 2014 10.97 11.01 10.96 10.97 29,682 -0.06(-0.53%)
Apr 09, 2014 10.99 11.06 10.96 11.03 44,675 +0.03(+0.29%)
Apr 08, 2014 11.12 11.12 10.98 10.99 15,549 -0.01(-0.06%)
Apr 07, 2014 10.96 11.11 10.96 11.00 35,056 +0.03(+0.29%)
Apr 04, 2014 11.21 11.21 10.96 10.97 39,284 -0.16(-1.45%)
Apr 03, 2014 11.13 11.27 11.12 11.13 22,220 -0.05(-0.40%)
Apr 02, 2014 11.27 11.30 11.12 11.18 19,889 -0.03(-0.29%)
Apr 01, 2014 11.17 11.27 11.13 11.21 13,576 +0.05(+0.46%)
Mar 31, 2014 11.28 11.37 11.13 11.16 42,710 -0.12(-1.03%)
Mar 28, 2014 11.16 11.35 11.12 11.27 33,472 +0.14(+1.22%)
Mar 27, 2014 11.23 11.40 11.13 11.14 18,892 -0.07(-0.63%)
Mar 26, 2014 11.43 11.43 11.21 11.21 12,232 -0.23(-1.97%)
Mar 25, 2014 11.36 11.43 11.34 11.43 21,663 +0.12(+1.02%)
Mar 24, 2014 11.35 11.39 11.26 11.32 34,169 -0.04(-0.34%)
Mar 21, 2014 11.38 11.43 11.24 11.36 49,983 +0.01(+0.11%)
Mar 20, 2014 11.43 11.43 11.20 11.34 7,031 -0.01(-0.11%)
Mar 19, 2014 11.19 11.45 11.15 11.36 32,928 -0.10(-0.90%)
Mar 18, 2014 11.35 11.50 11.21 11.46 17,574 +0.12(+1.02%)
Mar 17, 2014 11.33 11.35 11.25 11.34 34,756 +0.06(+0.51%)
Mar 14, 2014 11.22 11.34 11.21 11.28 3,358 +0.00(+0.00%)
Mar 13, 2014 11.32 11.34 11.20 11.28 8,693 -0.05(-0.40%)
Mar 12, 2014 11.23 11.35 11.20 11.33 13,947 +0.04(+0.34%)
Mar 11, 2014 11.28 11.34 11.24 11.29 8,132 -0.06(-0.51%)
Mar 10, 2014 11.23 11.35 11.23 11.35 13,269 +0.10(+0.86%)
Mar 07, 2014 11.38 11.38 11.25 11.25 29,915 -0.11(-0.96%)
Mar 06, 2014 11.36 11.37 11.30 11.36 6,252 +0.03(+0.29%)
Mar 05, 2014 11.36 11.42 11.19 11.33 25,067 -0.08(-0.68%)
Mar 04, 2014 11.45 11.76 11.33 11.41 40,013 +0.06(+0.51%)
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.