|
Closing price on 2/5/2020
|
|
| Open |
6.48 |
| High |
6.59 |
| Low |
6.43 |
| Volume |
134,820 |
| Split-adjusted Price |
3.72 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
+0.09 / +1.40%
|
6.48
|
6.59
|
6.43
|
6.52
|
6.48
|
3.72
|
134,820
|
|
|
2/4/2020
|
+0.08 / +1.26%
|
6.10
|
6.54
|
6.10
|
6.43
|
6.42
|
3.67
|
251,200
|
|
|
2/3/2020
|
-0.42 / -6.20%
|
6.75
|
6.75
|
6.30
|
6.35
|
6.33
|
3.63
|
675,170
|
|
|
1/31/2020
|
-0.45 / -6.23%
|
7.20
|
7.29
|
6.77
|
6.77
|
6.97
|
3.86
|
348,480
|
|
|
1/30/2020
|
-0.29 / -3.86%
|
7.40
|
7.48
|
7.20
|
7.22
|
7.31
|
4.12
|
150,050
|
|
|
1/22/2020
|
0.00 / 0.00%
|
7.57
|
7.57
|
7.40
|
7.51
|
7.49
|
4.29
|
110,550
|
|
|
1/21/2020
|
+0.10 / +1.35%
|
7.50
|
7.58
|
7.41
|
7.51
|
7.53
|
4.29
|
137,080
|
|
|
1/20/2020
|
+0.12 / +1.65%
|
7.30
|
7.50
|
7.30
|
7.41
|
7.38
|
4.23
|
689,510
|
|
|
1/17/2020
|
+0.01 / +0.14%
|
7.35
|
7.50
|
7.19
|
7.29
|
7.34
|
4.16
|
320,340
|
|
|
1/16/2020
|
+0.08 / +1.11%
|
7.17
|
7.29
|
7.17
|
7.28
|
7.23
|
4.16
|
71,750
|
|
|
1/15/2020
|
-0.06 / -0.83%
|
7.26
|
7.26
|
7.00
|
7.20
|
7.13
|
4.11
|
439,870
|
|
|
1/14/2020
|
-0.15 / -2.02%
|
7.48
|
7.48
|
7.23
|
7.26
|
7.30
|
4.14
|
251,240
|
|
|
1/13/2020
|
-0.11 / -1.46%
|
7.60
|
7.61
|
7.35
|
7.41
|
7.45
|
4.23
|
271,320
|
|
|
1/10/2020
|
-0.12 / -1.57%
|
7.63
|
7.64
|
7.50
|
7.52
|
7.56
|
4.29
|
169,870
|
|
|
1/9/2020
|
+0.13 / +1.73%
|
7.51
|
7.78
|
7.51
|
7.64
|
7.62
|
4.36
|
143,520
|
|
|
1/8/2020
|
-0.31 / -3.96%
|
7.82
|
7.84
|
7.45
|
7.51
|
7.61
|
4.29
|
485,020
|
|
|
1/7/2020
|
-0.14 / -1.76%
|
7.96
|
7.96
|
7.80
|
7.82
|
7.85
|
4.46
|
294,740
|
|
|
1/6/2020
|
-0.09 / -1.12%
|
8.05
|
8.15
|
7.96
|
7.96
|
8.02
|
4.54
|
230,180
|
|
|
1/3/2020
|
-0.10 / -1.23%
|
8.15
|
8.24
|
8.05
|
8.05
|
8.10
|
4.60
|
328,340
|
|
|
1/2/2020
|
+0.03 / +0.37%
|
8.24
|
8.25
|
8.13
|
8.15
|
8.15
|
4.65
|
118,370
|
|
|
12/31/2019
|
-0.22 / -2.64%
|
8.30
|
8.30
|
8.10
|
8.12
|
8.17
|
4.64
|
201,520
|
|
|
12/30/2019
|
-0.03 / -0.36%
|
8.37
|
8.38
|
8.29
|
8.34
|
8.35
|
4.76
|
103,050
|
|
|
12/27/2019
|
-0.03 / -0.36%
|
8.39
|
8.40
|
8.31
|
8.37
|
8.37
|
4.78
|
64,750
|
|
|
12/26/2019
|
+0.27 / +3.32%
|
8.20
|
8.55
|
8.20
|
8.40
|
8.37
|
4.80
|
473,740
|
|
|
12/25/2019
|
-0.02 / -0.25%
|
8.15
|
8.24
|
8.13
|
8.13
|
8.20
|
4.64
|
77,120
|
|
|
12/24/2019
|
0.00 / 0.00%
|
8.15
|
8.20
|
8.10
|
8.15
|
8.14
|
4.65
|
75,680
|
|
|
12/23/2019
|
-0.15 / -1.81%
|
8.25
|
8.30
|
8.15
|
8.15
|
8.20
|
4.65
|
115,600
|
|
|
12/20/2019
|
+0.15 / +1.84%
|
8.12
|
8.32
|
8.12
|
8.30
|
8.29
|
4.74
|
1,004,470
|
|
|
12/19/2019
|
+0.05 / +0.62%
|
8.14
|
8.20
|
8.10
|
8.15
|
8.16
|
4.65
|
70,860
|
|
|
12/18/2019
|
-0.22 / -2.64%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
4.62
|
206,230
|
|
|