|
|
Closing price on 11/22/2022
|
|
| Open |
5.70 |
| High |
6.17 |
| Low |
5.57 |
| Volume |
4,841,300 |
| Split-adjusted Price |
5.04 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
-0.17 / -2.95%
|
5.70
|
6.17
|
5.57
|
5.60
|
5.93
|
5.04
|
4,841,300
|
|
|
11/21/2022
|
+0.37 / +6.85%
|
5.53
|
5.77
|
5.45
|
5.77
|
5.62
|
5.20
|
3,040,600
|
|
|
11/18/2022
|
+0.29 / +5.68%
|
5.09
|
5.40
|
4.82
|
5.40
|
5.15
|
4.86
|
3,181,400
|
|
|
11/17/2022
|
+0.20 / +4.07%
|
5.00
|
5.21
|
4.97
|
5.11
|
5.11
|
4.60
|
2,501,400
|
|
|
11/16/2022
|
+0.32 / +6.97%
|
4.27
|
4.91
|
4.27
|
4.91
|
4.52
|
4.42
|
5,922,000
|
|
|
11/15/2022
|
-0.34 / -6.90%
|
4.59
|
4.72
|
4.59
|
4.59
|
4.59
|
4.13
|
2,757,800
|
|
|
11/14/2022
|
-0.37 / -6.98%
|
4.93
|
5.05
|
4.93
|
4.93
|
4.94
|
4.44
|
1,966,200
|
|
|
11/11/2022
|
-0.39 / -6.85%
|
5.70
|
5.80
|
5.30
|
5.30
|
5.39
|
4.77
|
3,579,400
|
|
|
11/10/2022
|
-0.42 / -6.87%
|
5.90
|
6.10
|
5.69
|
5.69
|
5.74
|
5.12
|
2,261,100
|
|
|
11/9/2022
|
+0.10 / +1.66%
|
6.18
|
6.30
|
6.02
|
6.11
|
6.18
|
5.50
|
1,466,500
|
|
|
11/8/2022
|
-0.33 / -5.21%
|
6.02
|
6.25
|
5.95
|
6.01
|
6.05
|
5.41
|
2,587,000
|
|
|
11/7/2022
|
-0.47 / -6.90%
|
6.80
|
6.90
|
6.34
|
6.34
|
6.44
|
5.71
|
2,745,100
|
|
|
11/4/2022
|
-0.51 / -6.97%
|
7.28
|
7.28
|
6.81
|
6.81
|
6.89
|
6.13
|
2,905,100
|
|
|
11/3/2022
|
+0.26 / +3.68%
|
7.02
|
7.49
|
6.92
|
7.32
|
7.20
|
6.59
|
2,323,900
|
|
|
11/2/2022
|
+0.01 / +0.14%
|
7.05
|
7.22
|
7.02
|
7.06
|
7.12
|
6.36
|
1,914,800
|
|
|
11/1/2022
|
+0.15 / +2.17%
|
7.01
|
7.18
|
7.00
|
7.05
|
7.08
|
6.35
|
1,825,000
|
|
|
10/31/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.78
|
6.21
|
2,375,900
|
|
|
10/28/2022
|
+0.14 / +2.07%
|
6.88
|
7.10
|
6.88
|
6.90
|
6.97
|
6.21
|
2,577,800
|
|
|
10/27/2022
|
+0.44 / +6.96%
|
6.49
|
6.76
|
6.36
|
6.76
|
6.60
|
6.09
|
2,358,800
|
|
|
10/26/2022
|
-0.47 / -6.92%
|
6.89
|
6.93
|
6.32
|
6.32
|
6.50
|
5.69
|
2,332,600
|
|
|
10/25/2022
|
-0.13 / -1.88%
|
6.51
|
7.30
|
6.44
|
6.79
|
6.65
|
6.12
|
3,909,200
|
|
|
10/24/2022
|
-0.52 / -6.99%
|
7.40
|
7.50
|
6.92
|
6.92
|
7.05
|
6.23
|
2,802,700
|
|
|
10/21/2022
|
-0.56 / -7.00%
|
8.04
|
8.04
|
7.44
|
7.44
|
7.56
|
6.70
|
3,740,200
|
|
|
10/20/2022
|
-0.21 / -2.56%
|
8.21
|
8.23
|
7.95
|
8.00
|
8.06
|
7.21
|
1,840,450
|
|
|
10/19/2022
|
-0.14 / -1.68%
|
8.41
|
8.43
|
8.20
|
8.21
|
8.31
|
7.39
|
1,927,400
|
|
|
10/18/2022
|
+0.15 / +1.83%
|
8.40
|
8.62
|
8.32
|
8.35
|
8.46
|
7.52
|
3,300,800
|
|
|
10/17/2022
|
+0.05 / +0.61%
|
8.10
|
8.24
|
7.93
|
8.20
|
8.10
|
7.39
|
2,775,300
|
|
|
10/14/2022
|
+0.21 / +2.64%
|
8.12
|
8.25
|
8.08
|
8.15
|
8.15
|
7.34
|
2,702,800
|
|
|
10/13/2022
|
+0.18 / +2.32%
|
7.85
|
8.05
|
7.80
|
7.94
|
7.91
|
7.15
|
2,635,400
|
|
|
10/12/2022
|
+0.01 / +0.13%
|
7.61
|
8.04
|
7.46
|
7.76
|
7.82
|
6.99
|
2,930,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|