|
Closing price on 12/7/2022
|
|
| Open |
6.50 |
| High |
6.85 |
| Low |
6.41 |
| Volume |
6,771,400 |
| Split-adjusted Price |
5.77 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.48 / -6.97%
|
6.50
|
6.85
|
6.41
|
6.41
|
6.48
|
5.77
|
6,771,400
|
|
|
12/6/2022
|
-0.51 / -6.89%
|
7.20
|
7.38
|
6.89
|
6.89
|
7.04
|
6.21
|
8,665,600
|
|
|
12/5/2022
|
+0.13 / +1.79%
|
7.65
|
7.65
|
7.25
|
7.40
|
7.46
|
6.67
|
4,991,200
|
|
|
12/2/2022
|
+0.47 / +6.91%
|
6.70
|
7.27
|
6.63
|
7.27
|
6.95
|
6.55
|
5,830,000
|
|
|
12/1/2022
|
+0.04 / +0.59%
|
7.14
|
7.23
|
6.77
|
6.80
|
7.16
|
6.12
|
8,627,300
|
|
|
11/30/2022
|
+0.44 / +6.96%
|
6.50
|
6.76
|
6.39
|
6.76
|
6.64
|
6.09
|
5,180,500
|
|
|
11/29/2022
|
+0.41 / +6.94%
|
6.32
|
6.32
|
6.16
|
6.32
|
6.31
|
5.69
|
10,860,700
|
|
|
11/28/2022
|
+0.38 / +6.87%
|
5.91
|
5.91
|
5.90
|
5.91
|
5.91
|
5.32
|
1,387,100
|
|
|
11/25/2022
|
+0.36 / +6.96%
|
5.50
|
5.53
|
5.32
|
5.53
|
5.46
|
4.98
|
2,646,800
|
|
|
11/24/2022
|
-0.10 / -1.90%
|
5.04
|
5.39
|
4.99
|
5.17
|
5.14
|
4.66
|
2,849,200
|
|
|
11/23/2022
|
-0.33 / -5.89%
|
5.60
|
5.80
|
5.27
|
5.27
|
5.52
|
4.75
|
2,386,900
|
|
|
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
|
|
|
|