|
Closing price on 3/9/2020
|
|
| Open |
6.32 |
| High |
6.45 |
| Low |
6.28 |
| Volume |
263,120 |
| Split-adjusted Price |
3.59 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2020
|
-0.05 / -0.73%
|
6.85
|
6.95
|
6.80
|
6.80
|
6.87
|
3.88
|
123,250
|
|
|
2/6/2020
|
+0.33 / +5.06%
|
6.53
|
6.94
|
6.52
|
6.85
|
6.77
|
3.91
|
168,890
|
|
|
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
|
|
|