|
|
Closing price on 12/4/2023
|
|
| Open |
12.10 |
| High |
12.65 |
| Low |
12.10 |
| Volume |
11,238,700 |
| Split-adjusted Price |
11.93 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.55 / +4.60%
|
12.10
|
12.65
|
12.10
|
12.50
|
12.39
|
11.93
|
11,238,700
|
|
|
12/1/2023
|
+0.15 / +1.27%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.87
|
11.40
|
2,830,700
|
|
|
11/30/2023
|
-0.20 / -1.67%
|
12.05
|
12.20
|
11.80
|
11.80
|
12.01
|
11.26
|
4,772,800
|
|
|
11/29/2023
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.96
|
11.45
|
2,549,600
|
|
|
11/28/2023
|
+0.20 / +1.71%
|
11.75
|
12.05
|
11.75
|
11.90
|
11.90
|
11.35
|
3,851,700
|
|
|
11/27/2023
|
-0.15 / -1.27%
|
11.95
|
12.00
|
11.70
|
11.70
|
11.78
|
11.16
|
2,287,200
|
|
|
11/24/2023
|
-0.05 / -0.42%
|
12.05
|
12.10
|
11.40
|
11.85
|
11.69
|
11.31
|
7,581,900
|
|
|
11/23/2023
|
-0.55 / -4.42%
|
12.60
|
12.65
|
11.90
|
11.90
|
12.32
|
11.35
|
6,437,800
|
|
|
11/22/2023
|
+0.15 / +1.22%
|
12.50
|
12.70
|
12.35
|
12.45
|
12.48
|
11.88
|
5,524,300
|
|
|
11/21/2023
|
+0.20 / +1.65%
|
12.30
|
12.40
|
12.15
|
12.30
|
12.26
|
11.74
|
4,827,200
|
|
|
11/20/2023
|
+0.05 / +0.41%
|
11.90
|
12.10
|
11.70
|
12.10
|
11.91
|
11.54
|
4,390,100
|
|
|
11/17/2023
|
-0.05 / -0.41%
|
12.25
|
12.60
|
12.00
|
12.05
|
12.24
|
11.50
|
9,610,100
|
|
|
11/16/2023
|
+0.25 / +2.11%
|
11.75
|
12.10
|
11.75
|
12.10
|
11.94
|
11.54
|
3,957,900
|
|
|
11/15/2023
|
-0.05 / -0.42%
|
12.20
|
12.25
|
11.85
|
11.85
|
12.04
|
11.31
|
4,975,200
|
|
|
11/14/2023
|
+0.10 / +0.85%
|
12.05
|
12.10
|
11.80
|
11.90
|
11.95
|
11.35
|
3,905,000
|
|
|
11/13/2023
|
-0.05 / -0.42%
|
11.90
|
12.10
|
11.65
|
11.80
|
11.91
|
11.26
|
4,710,400
|
|
|
11/10/2023
|
-0.15 / -1.25%
|
11.80
|
12.25
|
11.75
|
11.85
|
11.96
|
11.31
|
6,966,100
|
|
|
11/9/2023
|
-0.05 / -0.41%
|
12.10
|
12.40
|
11.95
|
12.00
|
12.13
|
11.45
|
7,197,600
|
|
|
11/8/2023
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.25
|
12.05
|
11.71
|
11.50
|
7,782,900
|
|
|
11/7/2023
|
0.00 / 0.00%
|
11.15
|
11.60
|
11.10
|
11.30
|
11.33
|
10.78
|
4,467,600
|
|
|
11/6/2023
|
+0.15 / +1.35%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.13
|
10.78
|
3,974,800
|
|
|
11/3/2023
|
+0.50 / +4.69%
|
10.95
|
11.30
|
10.70
|
11.15
|
10.96
|
10.64
|
6,905,200
|
|
|
11/2/2023
|
+0.66 / +6.61%
|
10.10
|
10.65
|
10.05
|
10.65
|
10.53
|
10.16
|
3,679,200
|
|
|
11/1/2023
|
+0.41 / +4.28%
|
9.70
|
9.99
|
9.01
|
9.99
|
9.52
|
9.53
|
4,511,400
|
|
|
10/31/2023
|
-0.62 / -6.08%
|
10.40
|
10.40
|
9.50
|
9.58
|
9.95
|
9.14
|
5,280,200
|
|
|
10/30/2023
|
-0.70 / -6.42%
|
10.70
|
11.00
|
10.20
|
10.20
|
10.70
|
9.73
|
2,036,600
|
|
|
10/27/2023
|
+0.25 / +2.35%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.72
|
10.40
|
3,698,400
|
|
|
10/26/2023
|
-0.75 / -6.58%
|
11.15
|
11.20
|
10.65
|
10.65
|
10.76
|
10.16
|
7,472,800
|
|
|
10/25/2023
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.47
|
10.88
|
3,376,300
|
|
|
10/24/2023
|
+0.20 / +1.80%
|
11.25
|
11.40
|
11.00
|
11.30
|
11.23
|
10.78
|
2,507,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|