LCNB Corporation Common Stockのデータ

LCNB Corporation Common Stockの基本情報

名前 LCNB Corporation Common Stock
ティッカー LCNB
国 United States
上場年 nan
セクター Finance

LCNB Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.85 16.51 16.8 16.8 56900.0 16.8
2021-02-12 17.05 16.68 16.68 16.85 33300.0 16.85
2021-02-11 16.78 16.5 16.64 16.74 31500.0 16.74
2021-02-10 16.72 16.21 16.72 16.5 39000.0 16.5
2021-02-09 16.98 16.45 16.98 16.73 43200.0 16.73
2021-02-08 17.0 16.55 16.95 16.89 69700.0 16.89
2021-02-05 16.59 16.04 16.34 16.59 39400.0 16.59
2021-02-04 16.24 15.75 15.75 16.24 32400.0 16.24
2021-02-03 15.8 15.08 15.32 15.8 31000.0 15.8
2021-02-02 15.6 15.06 15.24 15.38 27800.0 15.38
2021-02-01 15.56 15.0 15.44 15.09 65900.0 15.09
2021-01-29 15.53 15.29 15.29 15.38 35400.0 15.38
2021-01-28 15.65 15.23 15.65 15.36 26900.0 15.36
2021-01-27 15.64 14.71 15.5 15.41 43300.0 15.41
2021-01-26 15.8 15.57 15.67 15.8 33800.0 15.8
2021-01-25 15.8 15.19 15.27 15.72 36900.0 15.72
2021-01-22 15.42 15.2 15.36 15.42 23900.0 15.42
2021-01-21 15.59 15.2 15.27 15.42 27600.0 15.42
2021-01-20 15.75 15.11 15.75 15.2 14900.0 15.2
2021-01-19 16.24 15.58 16.24 15.81 29400.0 15.81
2021-01-15 16.04 15.9 15.97 15.94 18600.0 15.94
2021-01-14 16.45 15.31 15.4 16.1 358900.0 16.1
2021-01-13 15.59 15.22 15.5 15.44 41700.0 15.44
2021-01-12 15.61 14.79 15.09 15.61 61500.0 15.61
2021-01-11 15.17 14.95 15.08 15.02 18000.0 15.02
2021-01-08 15.3 14.71 14.75 15.25 33000.0 15.25
2021-01-07 15.01 14.65 14.82 14.8 33400.0 14.8
2021-01-06 15.11 14.24 14.24 14.63 42000.0 14.63
2021-01-05 14.54 14.07 14.23 14.07 23500.0 14.07
2021-01-04 14.89 14.23 14.76 14.27 39600.0 14.27
2020-12-31 14.84 14.61 14.7 14.69 16500.0 14.69
2020-12-30 14.8 14.55 14.55 14.7 9500.0 14.7
2020-12-29 14.8 14.54 14.6 14.61 11300.0 14.61
2020-12-28 14.98 14.64 14.83 14.76 16300.0 14.76
2020-12-24 14.93 14.59 14.83 14.6 3000.0 14.6
2020-12-23 14.94 14.76 14.79 14.85 8500.0 14.85
2020-12-22 14.67 14.5 14.62 14.51 15900.0 14.51
2020-12-21 14.9 14.61 14.82 14.69 14600.0 14.69
2020-12-18 15.37 14.72 15.09 14.9 93100.0 14.9
2020-12-17 14.99 14.63 14.79 14.92 15100.0 14.92
2020-12-16 15.23 14.66 15.03 14.66 19000.0 14.66
2020-12-15 15.34 14.73 14.92 14.89 33000.0 14.89
2020-12-14 14.97 14.61 14.97 14.67 14300.0 14.67
2020-12-11 15.23 14.9 14.97 14.94 12800.0 14.94
2020-12-10 15.26 14.97 15.0 15.17 12100.0 15.17
2020-12-09 15.39 14.74 15.3 14.97 20500.0 14.97
2020-12-08 15.26 14.95 14.95 15.17 20100.0 15.17
2020-12-07 15.78 15.04 15.42 15.05 13000.0 15.05
2020-12-04 15.55 15.0 15.14 15.55 15000.0 15.55
2020-12-03 15.08 14.85 14.85 15.01 7500.0 15.01
2020-12-02 14.94 14.66 14.85 14.87 15100.0 14.87
2020-12-01 15.08 14.72 15.08 14.99 20900.0 14.99
2020-11-30 15.33 14.8 15.33 14.8 22000.0 14.8
2020-11-27 15.81 15.15 15.81 15.59 9500.0 15.4
2020-11-25 15.95 15.65 15.69 15.76 16100.0 15.57
2020-11-24 15.98 15.33 15.33 15.85 49700.0 15.66
2020-11-23 15.27 14.89 15.17 15.17 11700.0 14.99
2020-11-20 15.16 14.75 14.82 15.16 14700.0 14.98
2020-11-19 15.04 14.67 14.85 15.03 12500.0 14.85
2020-11-18 15.47 14.76 15.4 14.8 25300.0 14.62
2020-11-17 15.6 15.33 15.55 15.37 13100.0 15.18
2020-11-16 15.99 15.07 15.2 15.68 46300.0 15.49
2020-11-13 15.2 14.87 14.99 15.05 26700.0 14.87
2020-11-12 14.96 14.64 14.68 14.85 13900.0 14.67
2020-11-11 14.96 14.57 14.7 14.96 16400.0 14.78
2020-11-10 15.35 14.56 14.72 14.92 48900.0 14.74
2020-11-09 15.49 13.98 14.81 14.49 54100.0 14.31
2020-11-06 14.24 13.8 14.24 13.87 39100.0 13.7
2020-11-05 14.53 13.85 14.0 14.11 24500.0 13.94
2020-11-04 14.7 13.92 14.7 14.15 12300.0 13.98
2020-11-03 15.2 14.42 14.63 14.87 39000.0 14.69
2020-11-02 14.44 13.96 13.96 14.44 16100.0 14.26
2020-10-30 13.96 13.6 13.63 13.76 13700.0 13.59
2020-10-29 13.69 12.98 13.1 13.59 15000.0 13.42
2020-10-28 14.23 12.51 13.52 13.14 57700.0 12.98
2020-10-27 14.06 13.61 14.06 13.61 14900.0 13.44
2020-10-26 14.52 14.03 14.32 14.03 8300.0 13.86
2020-10-23 14.46 14.15 14.24 14.28 11900.0 14.11
2020-10-22 14.34 14.15 14.2 14.24 9500.0 14.07
2020-10-21 14.29 13.91 13.99 14.16 6600.0 13.99
2020-10-20 14.19 13.95 14.01 14.06 15000.0 13.89
2020-10-19 14.31 14.04 14.31 14.07 10200.0 13.9
2020-10-16 14.2 13.84 13.9 13.9 28900.0 13.73
2020-10-15 14.35 13.88 13.88 13.97 23900.0 13.8
2020-10-14 14.32 13.85 13.85 14.08 9800.0 13.91
2020-10-13 14.18 13.76 14.18 13.96 6400.0 13.79
2020-10-12 14.35 14.14 14.21 14.25 20300.0 14.08
2020-10-09 14.58 14.12 14.58 14.18 31600.0 14.01
2020-10-08 14.6 14.09 14.09 14.37 12900.0 14.19
2020-10-07 14.76 13.82 14.2 14.1 49300.0 13.93
2020-10-06 14.5 13.82 14.34 14.12 11300.0 13.95
2020-10-05 14.33 13.95 14.33 14.22 16000.0 14.05
2020-10-02 14.39 13.53 13.53 14.24 8700.0 14.07
2020-10-01 13.98 13.7 13.7 13.8 13700.0 13.63
2020-09-30 13.8 13.65 13.77 13.65 11200.0 13.48
2020-09-29 13.52 13.38 13.43 13.52 1900.0 13.36
2020-09-28 13.6 13.38 13.38 13.54 20600.0 13.37
2020-09-25 13.36 13.05 13.05 13.17 15900.0 13.01
2020-09-24 13.32 13.01 13.08 13.16 13600.0 13.0
2020-09-23 13.96 13.02 13.74 13.02 31600.0 12.86
2020-09-22 14.07 13.26 13.91 13.39 28600.0 13.23
2020-09-21 14.23 13.81 14.11 13.81 31900.0 13.64
2020-09-18 15.0 14.56 14.9 14.56 48900.0 14.38
2020-09-17 14.75 14.3 14.5 14.75 6100.0 14.57
2020-09-16 14.55 14.22 14.4 14.54 14300.0 14.36
2020-09-15 14.86 14.25 14.86 14.25 14500.0 14.08
2020-09-14 14.88 14.41 14.54 14.65 8700.0 14.47
2020-09-11 14.59 14.49 14.5 14.51 11100.0 14.33
2020-09-10 14.92 14.51 14.92 14.6 11200.0 14.42
2020-09-09 14.97 14.77 14.84 14.84 10500.0 14.66
2020-09-08 14.75 14.33 14.61 14.75 8300.0 14.57
2020-09-04 14.9 14.45 14.78 14.9 16400.0 14.72
2020-09-03 14.76 14.45 14.6 14.6 12000.0 14.42
2020-09-02 14.65 14.26 14.36 14.61 26000.0 14.43
2020-09-01 14.65 14.46 14.6 14.46 19500.0 14.28
2020-08-31 14.97 14.43 14.74 14.66 19600.0 14.48
2020-08-28 14.99 14.8 14.87 14.98 6300.0 14.62
2020-08-27 15.0 14.3 14.3 14.7 22800.0 14.35
2020-08-26 14.87 14.37 14.37 14.61 24800.0 14.26
2020-08-25 14.53 14.29 14.52 14.29 9700.0 13.95
2020-08-24 14.55 14.14 14.4 14.4 6000.0 14.05
2020-08-21 14.71 13.97 14.67 14.14 17100.0 13.8
2020-08-20 14.9 14.44 14.44 14.9 5800.0 14.54
2020-08-19 15.03 14.53 14.56 14.53 7300.0 14.18
2020-08-18 14.86 14.62 14.86 14.62 8100.0 14.27
2020-08-17 15.09 14.65 14.82 14.97 17200.0 14.61
2020-08-14 14.86 14.36 14.55 14.76 14700.0 14.4
2020-08-13 14.57 14.46 14.47 14.55 5600.0 14.2
2020-08-12 14.7 14.09 14.29 14.69 7000.0 14.34
2020-08-11 14.67 13.91 14.33 13.96 19600.0 13.62
2020-08-10 14.4 14.03 14.2 14.14 9500.0 13.8
2020-08-07 14.21 13.66 13.66 14.17 16300.0 13.83
2020-08-06 13.71 13.52 13.53 13.6 11200.0 13.27
2020-08-05 13.76 13.23 13.56 13.76 14900.0 13.43
2020-08-04 13.45 12.92 12.93 13.4 10400.0 13.08
2020-08-03 13.03 12.65 12.73 13.03 18400.0 12.72
2020-07-31 13.23 12.43 13.2 12.52 42100.0 12.22
2020-07-30 13.73 13.01 13.69 13.04 24300.0 12.73
2020-07-29 14.19 13.83 14.18 13.85 19300.0 13.52
2020-07-28 14.35 14.0 14.23 14.0 10600.0 13.66
2020-07-27 14.59 14.26 14.45 14.34 10600.0 14.0
2020-07-24 14.81 14.44 14.58 14.44 7900.0 14.09
2020-07-23 14.71 14.43 14.43 14.58 5500.0 14.23
2020-07-22 15.06 14.51 15.06 14.51 9400.0 14.16
2020-07-21 15.27 14.64 14.64 15.27 21700.0 14.9
2020-07-20 14.61 14.38 14.56 14.5 8700.0 14.15
2020-07-17 14.85 14.33 14.33 14.66 12300.0 14.31
2020-07-16 14.98 14.28 14.61 14.42 16200.0 14.07
2020-07-15 15.56 14.66 14.98 14.67 39600.0 14.32
2020-07-14 14.73 14.26 14.26 14.73 10500.0 14.38
2020-07-13 14.58 13.8 14.12 14.37 13900.0 14.02
2020-07-10 13.97 13.14 13.19 13.96 15900.0 13.62
2020-07-09 13.75 12.85 13.75 12.99 33600.0 12.68
2020-07-08 14.31 13.41 14.12 13.89 38600.0 13.56
2020-07-07 14.57 14.05 14.4 14.05 13900.0 13.71
2020-07-06 14.83 14.31 14.83 14.63 13700.0 14.28
2020-07-02 15.08 14.48 14.71 14.53 17700.0 14.18
2020-07-01 15.87 14.24 15.87 14.58 32800.0 14.23
2020-06-30 16.05 15.8 16.01 15.96 19400.0 15.58
2020-06-29 16.17 15.35 15.35 16.1 40500.0 15.71
2020-06-26 15.94 13.77 14.44 15.62 129100.0 15.24
2020-06-25 14.74 14.01 14.01 14.74 16500.0 14.39
2020-06-24 14.52 14.08 14.32 14.09 18900.0 13.75
2020-06-23 14.73 14.12 14.73 14.55 12100.0 14.2
2020-06-22 14.89 14.19 14.19 14.42 22600.0 14.07
2020-06-19 14.65 14.15 14.65 14.39 46100.0 14.04
2020-06-18 14.65 14.27 14.46 14.43 10600.0 14.08
2020-06-17 15.31 14.63 15.31 14.64 17800.0 14.29
2020-06-16 15.54 14.64 15.19 15.54 23200.0 15.17
2020-06-15 14.97 14.36 14.58 14.81 21700.0 14.45
2020-06-12 15.19 14.59 15.0 14.86 26500.0 14.5
2020-06-11 15.45 14.02 14.92 14.16 48600.0 13.82
2020-06-10 15.95 15.4 15.87 15.76 35400.0 15.38
2020-06-09 16.42 15.23 15.94 16.06 27000.0 15.67
2020-06-08 16.37 15.85 16.28 16.26 26500.0 15.87
2020-06-05 16.5 15.2 15.27 16.18 83300.0 15.79
2020-06-04 15.37 14.9 15.08 15.05 25400.0 14.69
2020-06-03 15.64 14.35 14.49 15.38 27300.0 15.01
2020-06-02 14.55 14.01 14.3 14.08 15200.0 13.74
2020-06-01 15.03 13.91 14.93 13.91 17900.0 13.58
2020-05-29 15.3 14.28 15.02 14.87 15900.0 14.51
2020-05-28 16.59 15.27 16.44 15.32 27000.0 14.78
2020-05-27 16.7 14.64 14.8 16.2 36700.0 15.62
2020-05-26 14.78 14.23 14.32 14.36 16900.0 13.85
2020-05-22 14.05 13.42 14.05 13.62 9900.0 13.14
2020-05-21 13.9 13.33 13.39 13.86 11600.0 13.37
2020-05-20 13.9 13.06 13.06 13.8 19700.0 13.31
2020-05-19 13.85 12.62 13.85 12.74 17900.0 12.29
2020-05-18 14.25 13.07 13.07 14.07 45400.0 13.57
2020-05-15 12.72 11.87 11.87 12.72 21200.0 12.27
2020-05-14 11.96 11.28 11.95 11.87 27200.0 11.45
2020-05-13 12.82 11.78 12.65 12.32 31800.0 11.88
2020-05-12 13.3 12.56 13.3 12.75 28300.0 12.3
2020-05-11 13.76 13.08 13.32 13.26 28000.0 12.79
2020-05-08 14.13 13.51 13.7 13.53 18500.0 13.05
2020-05-07 13.4 12.98 13.4 13.34 15800.0 12.87
2020-05-06 14.22 13.05 13.72 13.05 16300.0 12.59
2020-05-05 14.74 13.7 14.36 13.71 33000.0 13.22
2020-05-04 14.06 13.0 13.0 14.04 18500.0 13.54
2020-05-01 14.01 12.92 13.83 13.04 32300.0 12.58
2020-04-30 15.0 13.79 14.66 14.34 27100.0 13.83
2020-04-29 15.89 14.65 15.0 15.08 44100.0 14.54
2020-04-28 14.87 12.94 14.8 14.7 45200.0 14.18
2020-04-27 14.37 12.63 12.63 14.25 27500.0 13.74
2020-04-24 12.49 11.72 11.97 12.49 16900.0 12.05
2020-04-23 12.75 11.78 12.09 12.01 18600.0 11.58
2020-04-22 12.47 11.73 12.47 12.18 18400.0 11.75
2020-04-21 12.0 11.58 12.0 11.93 18800.0 11.51
2020-04-20 13.0 11.66 11.79 11.83 27400.0 11.41
2020-04-17 12.49 11.88 12.15 12.25 24700.0 11.81
2020-04-16 11.72 10.53 11.53 11.66 33500.0 11.25
2020-04-15 12.58 11.66 12.58 11.66 20200.0 11.25
2020-04-14 14.56 13.27 13.87 13.33 21200.0 12.86
2020-04-13 13.82 13.12 13.46 13.63 29800.0 13.15
2020-04-09 13.77 12.4 12.91 13.63 32400.0 13.15
2020-04-08 12.8 11.85 11.91 12.72 28500.0 12.27
2020-04-07 12.78 11.04 12.5 11.42 54500.0 11.01
2020-04-06 12.5 11.5 11.5 12.5 36500.0 12.06
2020-04-03 11.13 10.77 10.95 10.8 21400.0 10.42
2020-04-02 11.86 10.82 11.15 11.16 24800.0 10.76
2020-04-01 12.65 11.01 11.35 11.06 37400.0 10.67
2020-03-31 12.6 10.53 12.5 12.6 41900.0 12.15
2020-03-30 13.15 11.71 13.05 12.37 53400.0 11.93
2020-03-27 14.0 12.75 13.26 12.75 14000.0 12.3
2020-03-26 14.49 13.36 14.49 14.0 56100.0 13.5
2020-03-25 14.49 13.33 14.49 13.76 20800.0 13.27
2020-03-24 14.78 12.65 14.05 14.77 29500.0 14.25
2020-03-23 13.83 10.03 12.31 13.43 31900.0 12.95
2020-03-20 15.0 11.92 14.61 12.14 73700.0 11.71
2020-03-19 14.96 12.84 13.18 14.96 35700.0 14.43
2020-03-18 15.19 13.15 15.19 13.15 36100.0 12.68
2020-03-17 16.0 14.05 14.97 15.98 51600.0 15.41
2020-03-16 16.98 14.0 14.99 14.5 59300.0 13.98
2020-03-13 15.97 12.81 13.0 15.97 37700.0 15.4
2020-03-12 14.0 12.07 13.63 12.89 45000.0 12.43
2020-03-11 15.04 14.15 15.01 14.51 24700.0 13.99
2020-03-10 15.55 14.4 15.33 15.5 30500.0 14.95
2020-03-09 15.97 14.23 14.99 14.97 41400.0 14.44
2020-03-06 16.04 15.31 15.6 15.86 17800.0 15.3
2020-03-05 16.38 14.96 15.13 15.59 25200.0 15.04
2020-03-04 16.38 15.46 15.8 16.16 30100.0 15.59
2020-03-03 16.19 15.4 16.19 15.4 22800.0 14.85
2020-03-02 16.56 15.74 15.74 16.28 18600.0 15.7
2020-02-28 16.25 15.32 16.07 15.83 37000.0 15.27
2020-02-27 16.84 16.26 16.52 16.26 22200.0 15.51
2020-02-26 16.89 16.56 16.64 16.8 11000.0 16.02
2020-02-25 16.83 16.45 16.72 16.61 27800.0 15.84
2020-02-24 17.02 16.5 17.02 16.63 13900.0 15.86
2020-02-21 17.18 17.02 17.16 17.02 16500.0 16.23
2020-02-20 17.29 17.12 17.13 17.13 12000.0 16.34
2020-02-19 17.31 16.95 17.29 17.02 5700.0 16.23
2020-02-18 17.11 16.56 17.11 16.94 11600.0 16.16