|
Closing price on 5/22/2020
|
|
| Open |
6.45 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
573,300 |
| Split-adjusted Price |
3.60 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.15 / -2.33%
|
6.45
|
6.50
|
6.30
|
6.30
|
6.39
|
3.60
|
573,300
|
|
|
5/21/2020
|
+0.27 / +4.37%
|
6.25
|
6.55
|
6.25
|
6.45
|
6.48
|
3.68
|
1,361,830
|
|
|
5/20/2020
|
+0.02 / +0.32%
|
6.16
|
6.25
|
6.10
|
6.18
|
6.20
|
3.53
|
374,820
|
|
|
5/19/2020
|
-0.01 / -0.16%
|
6.17
|
6.35
|
6.00
|
6.16
|
6.20
|
3.52
|
663,500
|
|
|
5/18/2020
|
-0.08 / -1.28%
|
6.25
|
6.28
|
6.11
|
6.17
|
6.19
|
3.52
|
447,930
|
|
|
5/15/2020
|
+0.07 / +1.13%
|
6.18
|
6.40
|
6.16
|
6.25
|
6.26
|
3.57
|
646,220
|
|
|
5/14/2020
|
+0.37 / +6.37%
|
5.70
|
6.21
|
5.70
|
6.18
|
6.11
|
3.53
|
1,131,240
|
|
|
5/13/2020
|
+0.11 / +1.93%
|
5.55
|
5.85
|
5.55
|
5.81
|
5.76
|
3.32
|
701,040
|
|
|
5/12/2020
|
-0.05 / -0.87%
|
5.75
|
5.76
|
5.50
|
5.70
|
5.71
|
3.25
|
406,930
|
|
|
5/11/2020
|
+0.20 / +3.60%
|
5.55
|
5.80
|
5.55
|
5.75
|
5.71
|
3.28
|
507,880
|
|
|
5/8/2020
|
-0.05 / -0.89%
|
5.60
|
5.79
|
5.50
|
5.55
|
5.66
|
3.17
|
556,060
|
|
|
5/7/2020
|
+0.33 / +6.26%
|
5.26
|
5.60
|
5.15
|
5.60
|
5.37
|
3.20
|
513,020
|
|
|
5/6/2020
|
-0.04 / -0.75%
|
5.31
|
5.39
|
5.00
|
5.27
|
5.12
|
3.01
|
625,240
|
|
|
5/5/2020
|
-0.09 / -1.67%
|
5.20
|
5.36
|
5.10
|
5.31
|
5.20
|
3.03
|
290,200
|
|
|
5/4/2020
|
-0.40 / -6.90%
|
5.45
|
5.59
|
5.40
|
5.40
|
5.45
|
3.08
|
799,730
|
|
|
4/29/2020
|
+0.15 / +2.65%
|
5.65
|
5.92
|
5.60
|
5.80
|
5.82
|
3.31
|
520,060
|
|
|
4/28/2020
|
0.00 / 0.00%
|
5.69
|
5.69
|
5.50
|
5.65
|
5.59
|
3.23
|
318,870
|
|
|
4/27/2020
|
-0.03 / -0.53%
|
5.74
|
5.74
|
5.60
|
5.65
|
5.65
|
3.23
|
289,990
|
|
|
4/24/2020
|
-0.01 / -0.18%
|
5.70
|
5.74
|
5.51
|
5.68
|
5.69
|
3.24
|
266,120
|
|
|
4/23/2020
|
+0.13 / +2.34%
|
5.73
|
5.89
|
5.60
|
5.69
|
5.73
|
3.25
|
622,120
|
|
|
4/22/2020
|
+0.36 / +6.92%
|
5.10
|
5.56
|
5.10
|
5.56
|
5.44
|
3.17
|
590,470
|
|
|
4/21/2020
|
-0.25 / -4.59%
|
5.20
|
5.70
|
5.10
|
5.20
|
5.27
|
2.97
|
733,120
|
|
|
4/20/2020
|
0.00 / 0.00%
|
5.78
|
5.78
|
5.45
|
5.45
|
5.67
|
3.11
|
1,013,370
|
|
|
4/17/2020
|
+0.35 / +6.86%
|
5.15
|
5.45
|
5.15
|
5.45
|
5.37
|
3.11
|
497,010
|
|
|
4/16/2020
|
+0.08 / +1.59%
|
5.02
|
5.35
|
5.02
|
5.10
|
5.21
|
2.91
|
405,020
|
|
|
4/15/2020
|
+0.32 / +6.81%
|
4.70
|
5.02
|
4.70
|
5.02
|
4.98
|
2.87
|
543,360
|
|
|
4/14/2020
|
0.00 / 0.00%
|
4.68
|
4.72
|
4.62
|
4.70
|
4.68
|
2.68
|
211,030
|
|
|
4/13/2020
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.64
|
2.68
|
365,370
|
|
|
4/10/2020
|
-0.12 / -2.54%
|
4.72
|
4.74
|
4.58
|
4.60
|
4.67
|
2.63
|
336,920
|
|
|
4/9/2020
|
+0.15 / +3.28%
|
4.60
|
4.85
|
4.50
|
4.72
|
4.61
|
2.69
|
548,710
|
|
|