LCNB Stock Price History, LCNB Historical Prices

Add to My Stocks
$18.3 $0.35 (1.88%) LCNB stock closing price Aug 17, 2017 (Closing)

The 10 year data of LCNB stock price history can be viewed and downloaded 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 low of 9.09 on 03 Jun, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1718.7019.0018.1518.301056214.303.35
2017-08-1619.2519.2518.3518.654567114.573.42
2017-08-1519.2519.2518.9518.95438114.813.47
2017-08-1419.0019.3519.0019.35715015.123.54
2017-08-1119.4519.4519.0019.001052214.843.48
2017-08-1019.5519.6019.3019.30664315.083.54
2017-08-0919.6019.8519.4019.50553715.233.57
2017-08-0819.6520.2019.6520.001058115.633.66
2017-08-0719.6019.8819.5019.75542015.433.62
2017-08-0419.7519.8519.7519.85295515.513.64
2017-08-0319.9520.0019.7019.70561815.393.61
2017-08-0219.7019.9819.7019.85311415.513.64
2017-08-0120.1020.1019.9520.05415615.663.67
2017-07-3119.8520.2019.8520.05498915.663.67
2017-07-2819.8520.0519.8519.85375815.513.64
2017-07-2720.2020.3019.7519.80618615.473.63
2017-07-2619.8520.5519.8520.10348015.703.68
2017-07-2520.0520.2019.5519.851940915.513.64
2017-07-2420.2020.3019.8519.851184715.633.63
2017-07-2120.7020.7020.1020.15668115.873.69
2017-07-2020.1020.5020.1020.35223916.023.73
2017-07-1920.2520.4020.1020.201096315.913.70
2017-07-1820.1020.5020.1020.15615515.873.69
2017-07-1720.1520.7020.1020.25748115.953.71
2017-07-1420.3320.4520.0020.25522015.953.71
2017-07-1320.2520.3520.2020.30413515.983.72
2017-07-1220.1020.4520.1020.40406516.063.73
2017-07-1120.6020.6020.1020.15580015.873.69
2017-07-1021.2521.2520.5020.50723716.143.75
2017-07-0720.5021.5020.5021.50530616.933.94
2017-07-0619.9020.1519.8020.151444415.873.69
2017-07-0519.8520.0519.7019.95522215.713.65
2017-07-0319.9020.1020.0020.00528915.753.66
2017-06-3020.0520.0519.5020.0015754715.753.66
2017-06-2920.0020.0519.8019.95578115.713.65
2017-06-2819.7020.1019.7019.901175615.673.64
2017-06-2719.6020.0019.6019.70328915.513.61
2017-06-2620.0520.0519.6019.65626115.473.60
2017-06-2319.8020.1519.5019.905180015.673.64
2017-06-2219.5019.8019.5019.80514515.593.62
2017-06-2119.9519.9519.3519.40739115.283.55
2017-06-2019.9220.0519.7819.902244415.673.64
2017-06-1920.3520.6519.8519.901230615.673.64
2017-06-1621.5521.7520.4520.453233216.103.74
2017-06-1521.7022.1521.6021.80461017.173.99
2017-06-1421.0721.9021.0721.70573117.093.97
2017-06-1321.7522.0021.5521.80740817.173.99
2017-06-1220.7521.8020.7521.75837917.133.98
2017-06-0919.8520.8519.8520.751619516.343.80
2017-06-0819.1020.2519.1019.75906615.553.62
2017-06-0719.2019.3119.0019.10998615.043.50
2017-06-0619.2519.5419.0519.05762415.003.49
2017-06-0519.5520.0519.4019.45406015.323.56
2017-06-0219.7020.0519.4019.851114215.633.63
2017-06-0119.6519.7019.5519.601263715.433.59
2017-05-3119.5019.5619.2219.551739715.393.58
2017-05-3019.6019.6519.2019.45857215.323.56
2017-05-290.000.000.0019.800N/AN/A
2017-05-2619.7619.9519.7519.80431415.593.62
2017-05-2520.2020.2019.8019.95721815.713.65
2017-05-2419.9920.0019.8519.902534315.673.64
2017-05-2320.2520.2519.7019.951521215.713.65
2017-05-2220.0520.1519.6220.101009015.833.68
2017-05-1920.6521.4020.0020.053399815.793.67
2017-05-1820.6020.9020.4020.751239816.343.80
2017-05-1721.2521.9020.7520.753229916.343.80
2017-05-1621.5521.5521.1521.50800816.933.94
2017-05-1521.2521.5521.1521.501833316.933.94
2017-05-1221.4021.6021.1021.151150916.653.87
2017-05-1121.8021.8021.5521.60711017.013.95
2017-05-1021.7522.2021.7521.951495117.284.02
2017-05-0921.9522.3021.7521.801051517.173.99
2017-05-0822.3522.4922.0522.151199517.444.05
2017-05-0522.2522.4522.1022.301123517.564.08
2017-05-0422.7222.8022.5022.501713417.724.12
2017-05-0322.0522.6522.0522.403095217.644.10
2017-05-0222.4022.4022.1022.201323017.484.06
2017-05-0122.2022.5021.9022.00750817.324.03
2017-04-2822.1022.3522.1022.15553117.444.05
2017-04-2723.1523.1522.5822.603570817.804.14
2017-04-2622.5523.6522.5522.952065718.074.20
2017-04-2522.7023.5022.4022.601590817.804.14
2017-04-2422.0022.7022.0022.702209917.874.16
2017-04-2121.9521.9521.7021.80785317.173.99
2017-04-2022.3522.3521.8022.00995517.324.03
2017-04-1922.5022.8322.1322.152992917.444.05
2017-04-1821.8022.5021.1522.454778017.684.11
2017-04-1722.1022.3021.5021.551178916.973.94
2017-04-140.000.000.0022.100N/AN/A
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 13.09 Aug 31,2012
Avg Stock Price 17.22

LCNB Historical PE ratio: Past 5 years

Max PE Ratio 23.69 Jul 09,2013
Min PE Ratio 11 Aug 31,2012
Avg PE Ratio 15.06

LCNB Historical PS ratio: Past 5 years

Max PS Ratio 4.96 Jul 09,2013
Min PS Ratio 2.18 Nov 02,2012
Avg PS Ratio 3.24

LCNB Industry Peers

Company Price Change (%)
First Bank (FRBA)12.30.2 (1.6%)
The Bank Of Prn (BPRN)320.05 (0.16%)
First Financial Bancorp. (FFBC)24.050.9 (3.61%)
Park National (PRK)93.773.37 (3.47%)
Peoples Bancorp (PEBO)30.020.73 (2.37%)
Wesbanco (WSBC)35.870.79 (2.15%)
United Bancshares (UBOH)21.90.13 (0.59%)

LCNB historical quotes helps an investor analyze a company's history and do LCNB stock analysis . LCNB stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. LCNB saw a high of 19, and a low of 18.15 on last trading day. LCNB historical P/S ratio was at a high of 4.96 on 09 Jul, 2013 and a low of 1.63 on 05 Feb, 2010. .