|
Closing price on 5/4/2020
|
|
| Open |
5.45 |
| High |
5.59 |
| Low |
5.40 |
| Volume |
799,730 |
| Split-adjusted Price |
3.08 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|