|
Closing price on 3/20/2020
|
|
| Open |
5.05 |
| High |
5.10 |
| Low |
4.85 |
| Volume |
288,290 |
| Split-adjusted Price |
2.77 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.20 / -3.96%
|
5.05
|
5.10
|
4.85
|
4.85
|
4.94
|
2.77
|
288,290
|
|
|
3/19/2020
|
-0.15 / -2.88%
|
5.15
|
5.19
|
5.00
|
5.05
|
5.02
|
2.88
|
276,040
|
|
|
3/18/2020
|
0.00 / 0.00%
|
5.20
|
5.34
|
5.16
|
5.20
|
5.23
|
2.97
|
170,410
|
|
|
3/17/2020
|
0.00 / 0.00%
|
5.10
|
5.22
|
4.92
|
5.20
|
5.06
|
2.97
|
264,180
|
|
|
3/16/2020
|
-0.09 / -1.70%
|
5.29
|
5.44
|
5.20
|
5.20
|
5.29
|
2.97
|
418,510
|
|
|
3/13/2020
|
-0.39 / -6.87%
|
5.29
|
5.60
|
5.29
|
5.29
|
5.31
|
3.02
|
563,980
|
|
|
3/12/2020
|
-0.42 / -6.89%
|
5.90
|
5.90
|
5.68
|
5.68
|
5.72
|
3.24
|
280,350
|
|
|
3/11/2020
|
-0.17 / -2.71%
|
6.37
|
6.49
|
5.96
|
6.10
|
6.15
|
3.48
|
240,160
|
|
|
3/10/2020
|
-0.01 / -0.16%
|
6.10
|
6.30
|
6.10
|
6.27
|
6.25
|
3.58
|
121,740
|
|
|
3/9/2020
|
-0.47 / -6.96%
|
6.32
|
6.45
|
6.28
|
6.28
|
6.32
|
3.59
|
263,120
|
|
|
3/6/2020
|
+0.35 / +5.47%
|
6.40
|
6.83
|
6.40
|
6.75
|
6.71
|
3.85
|
409,800
|
|
|
3/5/2020
|
0.00 / 0.00%
|
6.49
|
6.50
|
6.35
|
6.40
|
6.44
|
3.65
|
187,400
|
|
|
3/4/2020
|
+0.01 / +0.16%
|
6.32
|
6.45
|
6.26
|
6.40
|
6.34
|
3.65
|
77,740
|
|
|
3/3/2020
|
+0.16 / +2.57%
|
6.29
|
6.39
|
6.23
|
6.39
|
6.28
|
3.65
|
160,080
|
|
|
3/2/2020
|
+0.01 / +0.16%
|
6.23
|
6.29
|
6.22
|
6.23
|
6.24
|
3.56
|
121,260
|
|
|
2/28/2020
|
-0.15 / -2.35%
|
6.36
|
6.36
|
6.22
|
6.22
|
6.27
|
3.55
|
188,890
|
|
|
2/27/2020
|
+0.07 / +1.11%
|
6.32
|
6.41
|
6.27
|
6.37
|
6.32
|
3.64
|
101,310
|
|
|
2/26/2020
|
-0.15 / -2.33%
|
6.42
|
6.42
|
6.29
|
6.30
|
6.33
|
3.60
|
262,700
|
|
|
2/25/2020
|
+0.04 / +0.62%
|
6.40
|
6.50
|
6.40
|
6.45
|
6.43
|
3.68
|
184,250
|
|
|
2/24/2020
|
-0.39 / -5.74%
|
6.70
|
6.70
|
6.39
|
6.41
|
6.52
|
3.66
|
362,710
|
|
|
2/21/2020
|
-0.26 / -3.68%
|
7.05
|
7.06
|
6.75
|
6.80
|
6.93
|
3.88
|
215,870
|
|
|
2/20/2020
|
+0.01 / +0.14%
|
7.05
|
7.15
|
7.05
|
7.06
|
7.07
|
4.03
|
138,630
|
|
|
2/19/2020
|
-0.07 / -0.98%
|
7.25
|
7.25
|
7.04
|
7.05
|
7.11
|
4.02
|
96,910
|
|
|
2/18/2020
|
+0.27 / +3.94%
|
6.87
|
7.18
|
6.80
|
7.12
|
7.00
|
4.06
|
281,530
|
|
|
2/17/2020
|
+0.10 / +1.48%
|
6.85
|
6.90
|
6.80
|
6.85
|
6.86
|
3.91
|
124,700
|
|
|
2/14/2020
|
+0.07 / +1.05%
|
6.71
|
6.90
|
6.67
|
6.75
|
6.79
|
3.85
|
228,250
|
|
|
2/13/2020
|
-0.01 / -0.15%
|
6.65
|
6.72
|
6.61
|
6.68
|
6.68
|
3.81
|
119,150
|
|
|
2/12/2020
|
+0.09 / +1.36%
|
6.69
|
6.75
|
6.60
|
6.69
|
6.67
|
3.82
|
233,560
|
|
|
2/11/2020
|
-0.10 / -1.49%
|
6.78
|
6.78
|
6.60
|
6.60
|
6.64
|
3.77
|
125,050
|
|
|
2/10/2020
|
-0.10 / -1.47%
|
6.81
|
6.81
|
6.50
|
6.70
|
6.64
|
3.82
|
153,500
|
|
|