|
|
Closing price on 10/15/2020
|
|
| Open |
9.81 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
828,110 |
| Split-adjusted Price |
6.27 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
0.00 / 0.00%
|
9.81
|
9.90
|
9.60
|
9.80
|
9.76
|
6.27
|
828,110
|
|
|
10/14/2020
|
-0.25 / -2.49%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.92
|
6.27
|
425,370
|
|
|
10/13/2020
|
+0.26 / +2.66%
|
9.75
|
10.05
|
9.63
|
10.05
|
9.86
|
6.43
|
757,900
|
|
|
10/12/2020
|
-0.26 / -2.59%
|
10.15
|
10.15
|
9.75
|
9.79
|
9.88
|
6.26
|
794,850
|
|
|
10/9/2020
|
-0.25 / -2.43%
|
10.30
|
10.30
|
9.97
|
10.05
|
10.05
|
6.43
|
889,660
|
|
|
10/8/2020
|
+0.39 / +3.94%
|
9.91
|
10.30
|
9.87
|
10.30
|
9.98
|
6.59
|
1,649,100
|
|
|
10/7/2020
|
-0.29 / -2.84%
|
9.91
|
10.45
|
9.91
|
9.91
|
10.08
|
6.34
|
1,257,840
|
|
|
10/6/2020
|
+0.47 / +4.83%
|
9.74
|
10.20
|
9.57
|
10.20
|
9.83
|
6.52
|
1,666,620
|
|
|
10/5/2020
|
+0.39 / +4.18%
|
9.35
|
9.73
|
9.31
|
9.73
|
9.53
|
6.22
|
1,840,240
|
|
|
10/2/2020
|
-0.06 / -0.64%
|
9.40
|
9.42
|
9.00
|
9.34
|
9.29
|
5.97
|
1,087,470
|
|
|
10/1/2020
|
+0.42 / +4.68%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.28
|
6.01
|
1,643,830
|
|
|
9/30/2020
|
+0.38 / +4.42%
|
8.60
|
9.00
|
8.42
|
8.98
|
8.85
|
5.74
|
1,145,110
|
|
|
9/29/2020
|
-0.09 / -1.04%
|
8.70
|
8.79
|
8.60
|
8.60
|
8.69
|
5.50
|
650,960
|
|
|
9/28/2020
|
+0.08 / +0.93%
|
8.61
|
8.69
|
8.60
|
8.69
|
8.62
|
5.56
|
548,270
|
|
|
9/25/2020
|
-0.04 / -0.46%
|
8.65
|
8.70
|
8.60
|
8.61
|
8.64
|
5.51
|
527,640
|
|
|
9/24/2020
|
-0.15 / -1.70%
|
8.70
|
8.78
|
8.53
|
8.65
|
8.66
|
5.53
|
569,780
|
|
|
9/23/2020
|
-0.08 / -0.90%
|
8.88
|
8.90
|
8.75
|
8.80
|
8.84
|
5.63
|
449,300
|
|
|
9/22/2020
|
0.00 / 0.00%
|
8.73
|
8.88
|
8.70
|
8.88
|
8.80
|
5.68
|
636,010
|
|
|
9/21/2020
|
+0.12 / +1.37%
|
8.60
|
8.95
|
8.60
|
8.88
|
8.83
|
5.68
|
1,201,360
|
|
|
9/18/2020
|
-0.03 / -0.34%
|
8.94
|
8.94
|
8.75
|
8.76
|
8.79
|
5.60
|
821,460
|
|
|
9/17/2020
|
+0.21 / +2.45%
|
8.52
|
8.85
|
8.52
|
8.79
|
8.75
|
5.62
|
1,872,310
|
|
|
9/16/2020
|
-0.02 / -0.23%
|
8.60
|
8.62
|
8.53
|
8.58
|
8.58
|
5.49
|
718,020
|
|
|
9/15/2020
|
+0.09 / +1.06%
|
8.52
|
8.71
|
8.50
|
8.60
|
8.61
|
5.50
|
883,630
|
|
|
9/14/2020
|
+0.41 / +5.06%
|
8.19
|
8.54
|
8.09
|
8.51
|
8.25
|
5.44
|
1,732,540
|
|
|
9/11/2020
|
-0.16 / -1.94%
|
8.26
|
8.26
|
8.10
|
8.10
|
8.15
|
5.18
|
572,290
|
|
|
9/10/2020
|
0.00 / 0.00%
|
8.27
|
8.29
|
8.18
|
8.26
|
8.23
|
5.28
|
514,800
|
|
|
9/9/2020
|
-0.76 / -8.43%
|
8.20
|
8.26
|
8.10
|
8.26
|
8.18
|
5.28
|
952,310
|
|
|
9/8/2020
|
-0.12 / -1.31%
|
9.19
|
9.20
|
8.96
|
9.02
|
9.02
|
5.15
|
1,781,480
|
|
|
9/7/2020
|
-0.06 / -0.65%
|
9.25
|
9.34
|
9.14
|
9.14
|
9.21
|
5.22
|
918,150
|
|
|
9/4/2020
|
+0.09 / +0.99%
|
8.93
|
9.21
|
8.92
|
9.20
|
9.04
|
5.25
|
1,013,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|