|
Closing price on 8/5/2020
|
|
| Open |
7.77 |
| High |
8.10 |
| Low |
7.72 |
| Volume |
618,370 |
| Split-adjusted Price |
4.62 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.33 / +4.25%
|
7.77
|
8.10
|
7.72
|
8.09
|
7.99
|
4.62
|
618,370
|
|
|
8/4/2020
|
+0.04 / +0.52%
|
7.90
|
7.90
|
7.72
|
7.76
|
7.79
|
4.43
|
682,960
|
|
|
8/3/2020
|
+0.05 / +0.65%
|
7.67
|
7.90
|
7.55
|
7.72
|
7.74
|
4.41
|
553,520
|
|
|
7/31/2020
|
+0.09 / +1.19%
|
7.30
|
7.92
|
7.30
|
7.67
|
7.71
|
4.38
|
803,290
|
|
|
7/30/2020
|
+0.24 / +3.27%
|
7.21
|
7.74
|
7.21
|
7.58
|
7.55
|
4.33
|
745,330
|
|
|
7/29/2020
|
-0.21 / -2.78%
|
7.25
|
7.40
|
7.03
|
7.34
|
7.12
|
4.19
|
1,992,750
|
|
|
7/28/2020
|
+0.20 / +2.72%
|
7.35
|
7.64
|
7.11
|
7.55
|
7.41
|
4.31
|
1,545,670
|
|
|
7/27/2020
|
-0.55 / -6.96%
|
7.36
|
7.59
|
7.35
|
7.35
|
7.39
|
4.20
|
1,578,410
|
|
|
7/24/2020
|
-0.54 / -6.40%
|
8.44
|
8.56
|
7.85
|
7.90
|
8.19
|
4.51
|
1,359,780
|
|
|
7/23/2020
|
-0.11 / -1.29%
|
8.50
|
8.88
|
8.44
|
8.44
|
8.62
|
4.82
|
786,390
|
|
|
7/22/2020
|
+0.50 / +6.21%
|
8.08
|
8.61
|
8.08
|
8.55
|
8.47
|
4.88
|
1,933,270
|
|
|
7/21/2020
|
-0.15 / -1.83%
|
8.23
|
8.26
|
8.03
|
8.05
|
8.15
|
4.60
|
541,700
|
|
|
7/20/2020
|
0.00 / 0.00%
|
8.14
|
8.28
|
8.14
|
8.20
|
8.22
|
4.68
|
539,310
|
|
|
7/17/2020
|
-0.09 / -1.09%
|
8.33
|
8.34
|
8.17
|
8.20
|
8.23
|
4.68
|
359,220
|
|
|
7/16/2020
|
+0.13 / +1.59%
|
8.10
|
8.30
|
8.02
|
8.29
|
8.17
|
4.73
|
556,480
|
|
|
7/15/2020
|
-0.08 / -0.97%
|
8.25
|
8.32
|
8.10
|
8.16
|
8.21
|
4.66
|
661,790
|
|
|
7/14/2020
|
+0.34 / +4.30%
|
7.98
|
8.39
|
7.92
|
8.24
|
8.21
|
4.70
|
1,431,400
|
|
|
7/13/2020
|
+0.40 / +5.33%
|
7.59
|
8.00
|
7.58
|
7.90
|
7.89
|
4.51
|
1,130,990
|
|
|
7/10/2020
|
-0.09 / -1.19%
|
7.59
|
7.60
|
7.43
|
7.50
|
7.54
|
4.28
|
234,250
|
|
|
7/9/2020
|
+0.37 / +5.12%
|
7.28
|
7.61
|
7.23
|
7.59
|
7.51
|
4.33
|
577,280
|
|
|
7/8/2020
|
-0.03 / -0.41%
|
7.15
|
7.31
|
7.15
|
7.22
|
7.27
|
4.12
|
154,240
|
|
|
7/7/2020
|
-0.04 / -0.55%
|
7.29
|
7.40
|
7.25
|
7.25
|
7.29
|
4.14
|
242,540
|
|
|
7/6/2020
|
+0.09 / +1.25%
|
7.19
|
7.30
|
7.16
|
7.29
|
7.25
|
4.16
|
164,870
|
|
|
7/3/2020
|
+0.05 / +0.70%
|
7.17
|
7.20
|
7.10
|
7.20
|
7.15
|
4.11
|
194,870
|
|
|
7/2/2020
|
-0.10 / -1.38%
|
7.24
|
7.25
|
7.01
|
7.15
|
7.13
|
4.08
|
222,210
|
|
|
7/1/2020
|
+0.35 / +5.07%
|
6.87
|
7.25
|
6.87
|
7.25
|
7.06
|
4.14
|
300,970
|
|
|
6/30/2020
|
-0.10 / -1.43%
|
7.05
|
7.19
|
6.80
|
6.90
|
6.95
|
3.94
|
422,060
|
|
|
6/29/2020
|
-0.35 / -4.76%
|
7.35
|
7.39
|
6.91
|
7.00
|
7.08
|
4.00
|
810,350
|
|
|
6/26/2020
|
-0.24 / -3.16%
|
7.65
|
7.65
|
7.20
|
7.35
|
7.39
|
4.20
|
354,390
|
|
|
6/25/2020
|
+0.06 / +0.80%
|
7.45
|
7.65
|
7.39
|
7.59
|
7.52
|
4.33
|
419,050
|
|
|