|
|
Closing price on 8/28/2020
|
|
| Open |
9.59 |
| High |
9.59 |
| Low |
9.28 |
| Volume |
766,050 |
| Split-adjusted Price |
5.02 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2020
|
-0.07 / -0.74%
|
9.59
|
9.59
|
9.28
|
9.40
|
9.40
|
5.02
|
766,050
|
|
|
8/27/2020
|
+0.19 / +2.05%
|
9.28
|
9.47
|
9.23
|
9.47
|
9.35
|
5.05
|
896,450
|
|
|
8/26/2020
|
-0.11 / -1.17%
|
9.39
|
9.42
|
9.21
|
9.28
|
9.30
|
4.95
|
908,950
|
|
|
8/25/2020
|
+0.36 / +3.99%
|
9.03
|
9.44
|
9.03
|
9.39
|
9.27
|
5.01
|
1,160,250
|
|
|
8/24/2020
|
-0.07 / -0.77%
|
9.20
|
9.20
|
9.00
|
9.03
|
9.10
|
4.82
|
1,219,210
|
|
|
8/21/2020
|
+0.12 / +1.34%
|
8.98
|
9.10
|
8.90
|
9.10
|
9.00
|
4.86
|
762,570
|
|
|
8/20/2020
|
+0.10 / +1.13%
|
9.30
|
9.30
|
8.87
|
8.98
|
9.02
|
4.79
|
1,008,390
|
|
|
8/19/2020
|
+0.58 / +6.99%
|
8.30
|
8.88
|
8.30
|
8.88
|
8.76
|
4.74
|
1,981,640
|
|
|
8/18/2020
|
+0.14 / +1.72%
|
8.16
|
8.32
|
8.05
|
8.30
|
8.18
|
4.43
|
697,140
|
|
|
8/17/2020
|
-0.14 / -1.69%
|
8.39
|
8.39
|
7.96
|
8.16
|
8.16
|
4.35
|
720,190
|
|
|
8/14/2020
|
-0.22 / -2.58%
|
8.54
|
8.62
|
8.25
|
8.30
|
8.42
|
4.43
|
758,470
|
|
|
8/13/2020
|
+0.26 / +3.15%
|
8.30
|
8.52
|
8.30
|
8.52
|
8.43
|
4.55
|
742,190
|
|
|
8/12/2020
|
-0.21 / -2.48%
|
8.43
|
8.50
|
8.26
|
8.26
|
8.38
|
4.41
|
814,410
|
|
|
8/11/2020
|
-0.03 / -0.35%
|
8.50
|
8.67
|
8.42
|
8.47
|
8.53
|
4.52
|
1,045,700
|
|
|
8/10/2020
|
+0.02 / +0.24%
|
8.50
|
8.79
|
8.50
|
8.50
|
8.65
|
4.54
|
1,558,240
|
|
|
8/7/2020
|
+0.20 / +2.42%
|
8.44
|
8.55
|
8.39
|
8.48
|
8.49
|
4.52
|
1,440,730
|
|
|
8/6/2020
|
+0.19 / +2.35%
|
8.09
|
8.50
|
8.00
|
8.28
|
8.26
|
4.42
|
987,810
|
|
|
8/5/2020
|
+0.33 / +4.25%
|
7.77
|
8.10
|
7.72
|
8.09
|
7.99
|
4.32
|
618,370
|
|
|
8/4/2020
|
+0.04 / +0.52%
|
7.90
|
7.90
|
7.72
|
7.76
|
7.79
|
4.14
|
682,960
|
|
|
8/3/2020
|
+0.05 / +0.65%
|
7.67
|
7.90
|
7.55
|
7.72
|
7.74
|
4.12
|
553,520
|
|
|
7/31/2020
|
+0.09 / +1.19%
|
7.30
|
7.92
|
7.30
|
7.67
|
7.71
|
4.09
|
803,290
|
|
|
7/30/2020
|
+0.24 / +3.27%
|
7.21
|
7.74
|
7.21
|
7.58
|
7.55
|
4.04
|
745,330
|
|
|
7/29/2020
|
-0.21 / -2.78%
|
7.25
|
7.40
|
7.03
|
7.34
|
7.12
|
3.92
|
1,992,750
|
|
|
7/28/2020
|
+0.20 / +2.72%
|
7.35
|
7.64
|
7.11
|
7.55
|
7.41
|
4.03
|
1,545,670
|
|
|
7/27/2020
|
-0.55 / -6.96%
|
7.36
|
7.59
|
7.35
|
7.35
|
7.39
|
3.92
|
1,578,410
|
|
|
7/24/2020
|
-0.54 / -6.40%
|
8.44
|
8.56
|
7.85
|
7.90
|
8.19
|
4.21
|
1,359,780
|
|
|
7/23/2020
|
-0.11 / -1.29%
|
8.50
|
8.88
|
8.44
|
8.44
|
8.62
|
4.50
|
786,390
|
|
|
7/22/2020
|
+0.50 / +6.21%
|
8.08
|
8.61
|
8.08
|
8.55
|
8.47
|
4.56
|
1,933,270
|
|
|
7/21/2020
|
-0.15 / -1.83%
|
8.23
|
8.26
|
8.03
|
8.05
|
8.15
|
4.29
|
541,700
|
|
|
7/20/2020
|
0.00 / 0.00%
|
8.14
|
8.28
|
8.14
|
8.20
|
8.22
|
4.37
|
539,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:51:36 AM
|
|
|
|
|