|
Closing price on 4/8/2020
|
|
| Open |
4.55 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
338,340 |
| Split-adjusted Price |
2.61 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
0.00 / 0.00%
|
4.55
|
4.60
|
4.40
|
4.57
|
4.51
|
2.61
|
338,340
|
|
|
4/7/2020
|
+0.06 / +1.33%
|
4.58
|
4.82
|
4.49
|
4.57
|
4.62
|
2.61
|
517,520
|
|
|
4/6/2020
|
+0.29 / +6.87%
|
4.39
|
4.51
|
4.38
|
4.51
|
4.50
|
2.57
|
821,150
|
|
|
4/3/2020
|
+0.27 / +6.84%
|
4.17
|
4.22
|
4.16
|
4.22
|
4.21
|
2.41
|
429,810
|
|
|
4/1/2020
|
+0.25 / +6.76%
|
3.62
|
3.95
|
3.62
|
3.95
|
3.81
|
2.25
|
273,010
|
|
|
3/31/2020
|
-0.26 / -6.57%
|
3.90
|
4.00
|
3.69
|
3.70
|
3.78
|
2.11
|
447,920
|
|
|
3/30/2020
|
-0.29 / -6.82%
|
4.01
|
4.05
|
3.96
|
3.96
|
3.97
|
2.26
|
599,440
|
|
|
3/27/2020
|
-0.07 / -1.62%
|
4.25
|
4.35
|
4.23
|
4.25
|
4.29
|
2.43
|
287,240
|
|
|
3/26/2020
|
0.00 / 0.00%
|
4.40
|
4.41
|
4.29
|
4.32
|
4.34
|
2.47
|
229,160
|
|
|
3/25/2020
|
+0.07 / +1.65%
|
4.25
|
4.43
|
4.25
|
4.32
|
4.33
|
2.47
|
355,180
|
|
|
3/24/2020
|
-0.27 / -5.97%
|
4.26
|
4.37
|
4.21
|
4.25
|
4.22
|
2.43
|
596,430
|
|
|
3/23/2020
|
-0.33 / -6.80%
|
4.76
|
4.76
|
4.52
|
4.52
|
4.53
|
2.58
|
236,420
|
|
|
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
|
|
|