|
|
Closing price on 6/9/2026
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
1,232,900 |
| Split-adjusted Price |
8.18 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
+0.01 / +0.11%
|
8.80
|
8.90
|
8.70
|
8.85
|
8.79
|
8.18
|
1,232,900
|
|
|
6/8/2026
|
-0.22 / -2.43%
|
9.00
|
9.00
|
8.82
|
8.84
|
8.90
|
8.17
|
1,363,900
|
|
|
6/5/2026
|
-0.04 / -0.44%
|
9.09
|
9.10
|
9.04
|
9.06
|
9.07
|
8.38
|
711,600
|
|
|
6/4/2026
|
-0.01 / -0.11%
|
9.11
|
9.11
|
9.05
|
9.10
|
9.07
|
8.41
|
736,600
|
|
|
6/3/2026
|
-0.01 / -0.11%
|
9.11
|
9.12
|
9.05
|
9.11
|
9.08
|
8.42
|
836,100
|
|
|
6/2/2026
|
-0.06 / -0.65%
|
9.18
|
9.21
|
9.08
|
9.12
|
9.14
|
8.43
|
915,500
|
|
|
6/1/2026
|
+0.05 / +0.55%
|
9.13
|
9.18
|
9.05
|
9.18
|
9.10
|
8.49
|
1,156,200
|
|
|
5/29/2026
|
-0.05 / -0.54%
|
9.16
|
9.20
|
9.05
|
9.13
|
9.12
|
8.44
|
1,068,100
|
|
|
5/28/2026
|
-0.03 / -0.33%
|
9.21
|
9.23
|
9.16
|
9.18
|
9.18
|
8.49
|
853,200
|
|
|
5/27/2026
|
0.00 / 0.00%
|
9.17
|
9.25
|
9.17
|
9.21
|
9.19
|
8.51
|
1,249,700
|
|
|
5/26/2026
|
0.00 / 0.00%
|
9.21
|
9.23
|
9.16
|
9.21
|
9.20
|
8.51
|
665,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
9.28
|
9.28
|
9.20
|
9.21
|
9.23
|
8.51
|
489,800
|
|
|
5/22/2026
|
-0.03 / -0.32%
|
9.24
|
9.29
|
9.19
|
9.21
|
9.22
|
8.51
|
944,700
|
|
|
5/21/2026
|
-0.01 / -0.11%
|
9.22
|
9.30
|
9.20
|
9.24
|
9.25
|
8.54
|
748,000
|
|
|
5/20/2026
|
-0.07 / -0.75%
|
9.23
|
9.33
|
9.05
|
9.25
|
9.19
|
8.55
|
1,679,800
|
|
|
5/19/2026
|
+0.03 / +0.32%
|
9.30
|
9.38
|
9.23
|
9.32
|
9.31
|
8.62
|
1,071,300
|
|
|
5/18/2026
|
-0.11 / -1.17%
|
9.36
|
9.40
|
9.20
|
9.29
|
9.26
|
8.59
|
1,531,000
|
|
|
5/15/2026
|
-0.06 / -0.63%
|
9.46
|
9.49
|
9.39
|
9.40
|
9.42
|
8.69
|
1,569,500
|
|
|
5/14/2026
|
-0.05 / -0.53%
|
9.50
|
9.60
|
9.44
|
9.46
|
9.50
|
8.75
|
1,121,700
|
|
|
5/13/2026
|
-0.07 / -0.73%
|
9.59
|
9.64
|
9.41
|
9.51
|
9.48
|
8.79
|
1,808,400
|
|
|
5/12/2026
|
+0.03 / +0.31%
|
9.59
|
9.64
|
9.51
|
9.58
|
9.57
|
8.86
|
1,179,100
|
|
|
5/11/2026
|
-0.07 / -0.73%
|
9.62
|
9.72
|
9.55
|
9.55
|
9.63
|
8.83
|
1,435,600
|
|
|
5/8/2026
|
-0.18 / -1.84%
|
9.80
|
9.80
|
9.55
|
9.62
|
9.67
|
8.89
|
3,057,500
|
|
|
5/7/2026
|
-0.15 / -1.51%
|
10.00
|
10.05
|
9.80
|
9.80
|
9.91
|
9.06
|
1,879,700
|
|
|
5/6/2026
|
+0.06 / +0.61%
|
9.89
|
9.95
|
9.82
|
9.95
|
9.89
|
9.20
|
971,300
|
|
|
5/5/2026
|
-0.10 / -1.00%
|
9.99
|
10.05
|
9.86
|
9.89
|
9.93
|
9.14
|
1,482,300
|
|
|
5/4/2026
|
+0.04 / +0.40%
|
9.95
|
10.15
|
9.95
|
9.99
|
10.01
|
9.24
|
2,090,700
|
|
|
4/29/2026
|
0.00 / 0.00%
|
9.95
|
10.05
|
9.92
|
9.95
|
9.97
|
9.20
|
1,490,500
|
|
|
4/28/2026
|
-0.10 / -1.00%
|
10.10
|
10.15
|
9.95
|
9.95
|
9.99
|
9.20
|
1,312,500
|
|
|
4/24/2026
|
-0.10 / -0.99%
|
10.20
|
10.25
|
10.00
|
10.05
|
10.10
|
9.29
|
1,151,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|