|
|
Closing price on 9/19/2022
|
|
| Open |
10.75 |
| High |
11.05 |
| Low |
10.60 |
| Volume |
4,667,900 |
| Split-adjusted Price |
9.55 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.10 / -0.93%
|
10.75
|
11.05
|
10.60
|
10.60
|
10.80
|
9.55
|
4,667,900
|
|
|
9/16/2022
|
-0.10 / -0.93%
|
10.65
|
11.00
|
10.50
|
10.70
|
10.74
|
9.64
|
3,274,100
|
|
|
9/15/2022
|
-0.10 / -0.92%
|
10.95
|
11.10
|
10.80
|
10.80
|
10.95
|
9.73
|
1,323,100
|
|
|
9/14/2022
|
+0.10 / +0.93%
|
10.55
|
11.10
|
10.45
|
10.90
|
10.84
|
9.82
|
3,544,300
|
|
|
9/13/2022
|
+0.05 / +0.47%
|
10.75
|
10.85
|
10.60
|
10.80
|
10.71
|
9.73
|
1,693,300
|
|
|
9/12/2022
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.70
|
10.75
|
10.82
|
9.68
|
1,765,100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.71
|
9.73
|
3,308,900
|
|
|
9/8/2022
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.00
|
9.73
|
3,896,800
|
|
|
9/7/2022
|
-0.25 / -2.18%
|
11.45
|
11.65
|
11.20
|
11.20
|
11.39
|
10.09
|
3,713,400
|
|
|
9/6/2022
|
+0.15 / +1.33%
|
11.30
|
11.70
|
11.30
|
11.45
|
11.51
|
10.31
|
5,125,800
|
|
|
9/5/2022
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.20
|
11.30
|
11.32
|
10.18
|
1,156,800
|
|
|
8/31/2022
|
+0.05 / +0.44%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.26
|
10.18
|
1,444,600
|
|
|
8/30/2022
|
-0.15 / -1.32%
|
11.55
|
11.60
|
11.25
|
11.25
|
11.36
|
10.13
|
2,043,200
|
|
|
8/29/2022
|
-0.35 / -2.98%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.27
|
10.27
|
4,950,400
|
|
|
8/26/2022
|
-0.15 / -1.26%
|
11.95
|
12.10
|
11.70
|
11.75
|
11.91
|
10.58
|
3,561,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.91
|
10.72
|
2,755,600
|
|
|
8/24/2022
|
+0.30 / +2.59%
|
11.60
|
12.05
|
11.55
|
11.90
|
11.82
|
10.72
|
6,568,600
|
|
|
8/23/2022
|
+0.40 / +3.57%
|
11.05
|
11.60
|
11.05
|
11.60
|
11.34
|
10.45
|
3,527,900
|
|
|
8/22/2022
|
-0.20 / -1.75%
|
11.25
|
11.40
|
11.05
|
11.20
|
11.23
|
10.09
|
3,227,000
|
|
|
8/19/2022
|
-0.35 / -2.98%
|
11.75
|
11.90
|
11.35
|
11.40
|
11.63
|
10.27
|
3,806,100
|
|
|
8/18/2022
|
-0.25 / -2.08%
|
11.95
|
11.95
|
11.75
|
11.75
|
11.84
|
10.58
|
2,731,800
|
|
|
8/17/2022
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.14
|
10.81
|
3,263,800
|
|
|
8/16/2022
|
+0.30 / +2.52%
|
12.00
|
12.35
|
11.90
|
12.20
|
12.11
|
10.99
|
5,070,600
|
|
|
8/15/2022
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.85
|
11.90
|
11.99
|
10.72
|
3,314,900
|
|
|
8/12/2022
|
+0.10 / +0.85%
|
11.75
|
12.00
|
11.70
|
11.90
|
11.82
|
10.72
|
3,376,400
|
|
|
8/11/2022
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.70
|
11.80
|
12.02
|
10.63
|
7,121,600
|
|
|
8/10/2022
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.05
|
10.90
|
3,990,500
|
|
|
8/9/2022
|
+0.25 / +2.13%
|
12.10
|
12.20
|
11.85
|
12.00
|
12.04
|
10.81
|
3,924,700
|
|
|
8/8/2022
|
+0.20 / +1.57%
|
12.75
|
13.15
|
12.70
|
12.95
|
12.87
|
10.60
|
7,640,900
|
|
|
8/5/2022
|
+0.15 / +1.19%
|
12.40
|
12.80
|
12.40
|
12.75
|
12.62
|
10.44
|
5,079,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|