|
|
Closing price on 11/4/2020
|
|
| Open |
10.10 |
| High |
10.35 |
| Low |
9.96 |
| Volume |
2,312,910 |
| Split-adjusted Price |
6.59 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.25 / +2.49%
|
10.10
|
10.35
|
9.96
|
10.30
|
10.20
|
6.59
|
2,312,910
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.05
|
10.30
|
9.90
|
10.05
|
10.06
|
6.43
|
791,890
|
|
|
11/2/2020
|
+0.36 / +3.72%
|
9.73
|
10.25
|
9.61
|
10.05
|
9.97
|
6.43
|
673,420
|
|
|
10/30/2020
|
+0.32 / +3.42%
|
9.44
|
9.73
|
9.37
|
9.69
|
9.51
|
6.20
|
491,510
|
|
|
10/29/2020
|
-0.13 / -1.37%
|
9.25
|
9.57
|
9.22
|
9.37
|
9.37
|
5.99
|
1,090,310
|
|
|
10/28/2020
|
-0.60 / -5.94%
|
10.05
|
10.10
|
9.50
|
9.50
|
9.84
|
6.07
|
811,580
|
|
|
10/27/2020
|
0.00 / 0.00%
|
10.10
|
10.25
|
9.95
|
10.10
|
10.11
|
6.46
|
795,730
|
|
|
10/26/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.10
|
10.33
|
6.46
|
2,208,850
|
|
|
10/23/2020
|
+0.15 / +1.51%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.20
|
6.46
|
1,651,290
|
|
|
10/22/2020
|
-0.05 / -0.50%
|
9.90
|
9.99
|
9.81
|
9.95
|
9.90
|
6.36
|
484,860
|
|
|
10/21/2020
|
+0.30 / +3.09%
|
9.75
|
10.05
|
9.72
|
10.00
|
9.90
|
6.39
|
1,030,080
|
|
|
10/20/2020
|
+0.15 / +1.57%
|
9.56
|
9.82
|
9.56
|
9.70
|
9.70
|
6.20
|
537,080
|
|
|
10/19/2020
|
0.00 / 0.00%
|
9.58
|
9.70
|
9.41
|
9.55
|
9.55
|
6.11
|
476,850
|
|
|
10/16/2020
|
-0.25 / -2.55%
|
9.80
|
9.80
|
9.50
|
9.55
|
9.62
|
6.11
|
1,061,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|