LCNB Stock Price History (NASDAQ:LCNB)

Add to My Stocks
$23.85 $0.95 (3.83%) LCNB stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download LCNB stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with LCNB P/E ratio, and PS ratio. The LCNB stock price history chart shows that the stock price was at a high of 26.3 on 09 Jul, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0624.5524.5522.6023.854753920.394.39
2016-12-0520.5025.0020.5024.805684921.204.56
2016-12-0221.1521.1520.0020.40579317.443.75
2016-12-0120.8521.0020.6020.701232417.693.81
2016-11-3020.8521.2520.6020.70662517.693.81
2016-11-2920.6521.1020.4020.551719017.563.78
2016-11-2821.5521.5520.6520.65936317.653.80
2016-11-2521.7521.7521.3021.60213618.463.97
2016-11-240.000.000.0021.550N/AN/A
2016-11-2321.8522.7021.4021.552678018.423.96
2016-11-2220.6522.2020.3021.901727318.724.03
2016-11-2120.3020.9520.2320.503141217.523.77
2016-11-1820.1020.7019.7020.401262117.443.75
2016-11-1719.3020.0517.2020.002353317.093.68
2016-11-1620.1020.1018.7719.302083116.503.55
2016-11-1520.2520.2518.4820.05893517.143.69
2016-11-1419.7520.3517.3320.352158917.393.74
2016-11-1119.6019.9017.5619.803797216.923.64
2016-11-1018.2019.7017.5319.702340016.843.62
2016-11-0917.4518.1017.4518.101402415.473.33
2016-11-0817.4017.6517.4017.55551315.003.23
2016-11-0717.5517.5516.7017.201556014.703.16
2016-11-0417.4917.5517.3517.40569314.873.20
2016-11-0316.5517.6016.5517.451086414.923.21
2016-11-0216.8017.0416.5516.60711614.193.05
2016-11-0117.1517.1516.7516.75725214.323.08
2016-10-3117.9017.9017.1517.201383414.703.16
2016-10-2817.5617.9317.2617.93583315.333.30
2016-10-2717.8317.8317.2417.53885314.983.22
2016-10-2617.9818.2217.7517.841148415.253.28
2016-10-2517.7617.7817.7517.78269215.203.27
2016-10-2417.9517.9617.7917.911521415.313.29
2016-10-2117.7518.0017.7517.94644615.333.30
2016-10-2017.9418.1017.8617.86348715.273.28
2016-10-1917.7518.5017.7518.001871415.793.35
2016-10-1818.1518.4817.8017.96648515.753.35
2016-10-1718.1018.3018.0218.121044615.903.38
2016-10-1418.1618.3118.0018.03477415.823.36
2016-10-1318.0018.3418.0018.03602615.823.36
2016-10-1218.0418.1317.9618.10603415.883.37
2016-10-1118.1918.1917.9717.99904415.783.35
2016-10-1018.4618.5718.0018.371293116.113.42
2016-10-0718.3718.5018.2518.30534916.053.41
2016-10-0618.2518.5018.2518.37795516.113.42
2016-10-0517.8618.2517.8618.211096915.973.39
2016-10-0418.0518.2517.9118.15982615.923.38
2016-10-0318.1518.2317.9017.96784215.753.35
2016-09-3018.1318.2217.9918.221042115.983.40
2016-09-2918.2218.2217.8618.001084615.793.35
2016-09-2817.9218.3317.8118.241532716.003.40
2016-09-2717.8818.0117.7517.86511315.673.33
2016-09-2617.9018.2017.8417.99765215.783.35
2016-09-2318.1718.2818.1718.181213515.953.39
2016-09-2218.1018.2917.9318.211873315.973.39
2016-09-2118.3219.1317.9118.071047615.853.37
2016-09-2018.0418.0517.9018.011168115.803.36
2016-09-1917.8618.0517.7618.051721315.833.36
2016-09-1618.0618.2017.7418.014819315.803.36
2016-09-1517.9618.0017.7218.00842115.793.35
2016-09-1417.8517.9417.5417.83756815.643.32
2016-09-1317.8017.9117.6917.731892115.553.30
2016-09-1217.8118.0017.5118.001692815.793.35
2016-09-0917.7217.9417.6117.61793015.453.28
2016-09-0817.5217.8517.5217.851275515.663.33
2016-09-0717.6517.9517.5017.733046915.553.30
2016-09-0617.8417.8917.3517.592314115.433.28
2016-09-050.000.000.0017.900N/AN/A
2016-09-0217.5718.0017.5517.902668915.703.34
2016-09-0117.4617.9917.4617.671130815.503.29
2016-08-3117.2617.9517.2617.591461915.433.28
2016-08-3017.3917.5817.3917.46670315.323.25
2016-08-2917.4917.7117.4917.56654515.403.27
2016-08-2617.5817.9817.4717.491215215.343.26
2016-08-2517.4017.6217.4017.551096615.403.27
2016-08-2417.3817.6017.2817.511459115.363.26
2016-08-2317.2617.5617.2617.45879415.313.25
2016-08-2217.5217.5217.3017.401177115.263.24
2016-08-1917.5517.5717.3317.521915715.373.27
2016-08-1817.2117.6717.1817.621247315.463.28
2016-08-1717.2217.3217.1717.18927715.073.20
2016-08-1617.2317.4817.1017.202078015.093.21
2016-08-1517.4517.7517.4017.671543615.503.29
2016-08-1217.1017.7417.1017.581263915.423.28
2016-08-1117.3017.5117.2717.451174715.313.25
2016-08-1017.6717.6717.2317.352254215.223.23
2016-08-0917.1117.6217.1117.521171615.373.27
2016-08-0817.2117.3217.0717.13413215.033.19
2016-08-0517.3217.4517.2117.291348515.173.22
2016-08-0417.7817.7817.1317.43737615.293.25
Get more Data

LCNB Stock Chart

View LCNB PE ratio, PS ratio stocks charts and compare with peers.
LCNB Chart
Note: Compare LCNB stock price history with the index and industry peers.

LCNB Historical Prices: Past 5 years

Max Stock Price 26.3 Jul 09,2013
Min Stock Price 12.34 Mar 06,2012
Avg Stock Price 16.03

LCNB Historical PE ratio: Past 5 years

Max PE Ratio 23.69 Jul 09,2013
Min PE Ratio 9.88 Dec 28,2011
Avg PE Ratio 14.23

LCNB Historical PS ratio: Past 5 years

Max PS Ratio 4.96 Jul 09,2013
Min PS Ratio 2.04 Dec 28,2011
Avg PS Ratio 3.01

LCNB Industry Peers

Company Price Change (%)
Bankwell Fin Gp (BWFG)29.380.1 (0.34%)
Your Community Bankshares (YCB)39.370.03 (0.08%)
First Financial Bancorp. (FFBC)27.850.4 (1.46%)
Park National (PRK)116.42.85 (2.51%)
Peoples Bancorp (PEBO)30.140.59 (2%)
Wesbanco (WSBC)40.830.54 (1.34%)
United Bancshares (UBOH)20.450.2 (0.97%)

LCNB historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in LCNB stock analysis. LCNB stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. LCNB closed at 24.8 and traded with a volume of 56849 on the last trading day. The average P/S ratio was 2.74 as can be seen by LCNB stock price history. .