|
Closing price on 6/5/2020
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
833,360 |
| Split-adjusted Price |
4.23 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
-0.09 / -1.12%
|
7.80
|
8.10
|
7.80
|
7.92
|
7.97
|
4.23
|
833,360
|
|
|
6/4/2020
|
+0.29 / +3.76%
|
7.90
|
8.19
|
7.80
|
8.01
|
8.04
|
4.27
|
947,000
|
|
|
6/3/2020
|
+0.12 / +1.58%
|
7.60
|
7.75
|
7.54
|
7.72
|
7.63
|
4.12
|
493,480
|
|
|
6/2/2020
|
+0.15 / +2.01%
|
7.70
|
7.90
|
7.50
|
7.60
|
7.70
|
4.05
|
1,505,600
|
|
|
6/1/2020
|
+0.48 / +6.89%
|
7.00
|
7.45
|
7.00
|
7.45
|
7.40
|
3.97
|
1,061,090
|
|
|
5/29/2020
|
-0.03 / -0.43%
|
7.00
|
7.05
|
6.85
|
6.97
|
6.95
|
3.72
|
476,230
|
|
|
5/28/2020
|
+0.17 / +2.49%
|
6.82
|
7.04
|
6.78
|
7.00
|
6.92
|
3.73
|
639,230
|
|
|
5/27/2020
|
-0.10 / -1.44%
|
6.95
|
7.15
|
6.80
|
6.83
|
6.99
|
3.64
|
976,790
|
|
|
5/26/2020
|
+0.33 / +5.00%
|
6.54
|
6.95
|
6.54
|
6.93
|
6.85
|
3.70
|
736,230
|
|
|
5/25/2020
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.54
|
3.52
|
570,090
|
|
|
5/22/2020
|
-0.15 / -2.33%
|
6.45
|
6.50
|
6.30
|
6.30
|
6.39
|
3.36
|
573,300
|
|
|
5/21/2020
|
+0.27 / +4.37%
|
6.25
|
6.55
|
6.25
|
6.45
|
6.48
|
3.44
|
1,361,830
|
|
|
5/20/2020
|
+0.02 / +0.32%
|
6.16
|
6.25
|
6.10
|
6.18
|
6.20
|
3.30
|
374,820
|
|
|
5/19/2020
|
-0.01 / -0.16%
|
6.17
|
6.35
|
6.00
|
6.16
|
6.20
|
3.29
|
663,500
|
|
|
5/18/2020
|
-0.08 / -1.28%
|
6.25
|
6.28
|
6.11
|
6.17
|
6.19
|
3.29
|
447,930
|
|
|
5/15/2020
|
+0.07 / +1.13%
|
6.18
|
6.40
|
6.16
|
6.25
|
6.26
|
3.33
|
646,220
|
|
|
5/14/2020
|
+0.37 / +6.37%
|
5.70
|
6.21
|
5.70
|
6.18
|
6.11
|
3.30
|
1,131,240
|
|
|
5/13/2020
|
+0.11 / +1.93%
|
5.55
|
5.85
|
5.55
|
5.81
|
5.76
|
3.10
|
701,040
|
|
|
5/12/2020
|
-0.05 / -0.87%
|
5.75
|
5.76
|
5.50
|
5.70
|
5.71
|
3.04
|
406,930
|
|
|
5/11/2020
|
+0.20 / +3.60%
|
5.55
|
5.80
|
5.55
|
5.75
|
5.71
|
3.07
|
507,880
|
|
|
5/8/2020
|
-0.05 / -0.89%
|
5.60
|
5.79
|
5.50
|
5.55
|
5.66
|
2.96
|
556,060
|
|
|
5/7/2020
|
+0.33 / +6.26%
|
5.26
|
5.60
|
5.15
|
5.60
|
5.37
|
2.99
|
513,020
|
|
|
5/6/2020
|
-0.04 / -0.75%
|
5.31
|
5.39
|
5.00
|
5.27
|
5.12
|
2.81
|
625,240
|
|
|
5/5/2020
|
-0.09 / -1.67%
|
5.20
|
5.36
|
5.10
|
5.31
|
5.20
|
2.83
|
290,200
|
|
|
5/4/2020
|
-0.40 / -6.90%
|
5.45
|
5.59
|
5.40
|
5.40
|
5.45
|
2.88
|
799,730
|
|
|
4/29/2020
|
+0.15 / +2.65%
|
5.65
|
5.92
|
5.60
|
5.80
|
5.82
|
3.09
|
520,060
|
|
|
4/28/2020
|
0.00 / 0.00%
|
5.69
|
5.69
|
5.50
|
5.65
|
5.59
|
3.01
|
318,870
|
|
|
4/27/2020
|
-0.03 / -0.53%
|
5.74
|
5.74
|
5.60
|
5.65
|
5.65
|
3.01
|
289,990
|
|
|
4/24/2020
|
-0.01 / -0.18%
|
5.70
|
5.74
|
5.51
|
5.68
|
5.69
|
3.03
|
266,120
|
|
|
4/23/2020
|
+0.13 / +2.34%
|
5.73
|
5.89
|
5.60
|
5.69
|
5.73
|
3.04
|
622,120
|
|
|