|
|
Closing price on 9/21/2020
|
|
| Open |
8.60 |
| High |
8.95 |
| Low |
8.60 |
| Volume |
1,201,360 |
| Split-adjusted Price |
5.68 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
+0.12 / +1.37%
|
8.60
|
8.95
|
8.60
|
8.88
|
8.83
|
5.68
|
1,201,360
|
|
|
9/18/2020
|
-0.03 / -0.34%
|
8.94
|
8.94
|
8.75
|
8.76
|
8.79
|
5.60
|
821,460
|
|
|
9/17/2020
|
+0.21 / +2.45%
|
8.52
|
8.85
|
8.52
|
8.79
|
8.75
|
5.62
|
1,872,310
|
|
|
9/16/2020
|
-0.02 / -0.23%
|
8.60
|
8.62
|
8.53
|
8.58
|
8.58
|
5.49
|
718,020
|
|
|
9/15/2020
|
+0.09 / +1.06%
|
8.52
|
8.71
|
8.50
|
8.60
|
8.61
|
5.50
|
883,630
|
|
|
9/14/2020
|
+0.41 / +5.06%
|
8.19
|
8.54
|
8.09
|
8.51
|
8.25
|
5.44
|
1,732,540
|
|
|
9/11/2020
|
-0.16 / -1.94%
|
8.26
|
8.26
|
8.10
|
8.10
|
8.15
|
5.18
|
572,290
|
|
|
9/10/2020
|
0.00 / 0.00%
|
8.27
|
8.29
|
8.18
|
8.26
|
8.23
|
5.28
|
514,800
|
|
|
9/9/2020
|
-0.76 / -8.43%
|
8.20
|
8.26
|
8.10
|
8.26
|
8.18
|
5.28
|
952,310
|
|
|
9/8/2020
|
-0.12 / -1.31%
|
9.19
|
9.20
|
8.96
|
9.02
|
9.02
|
5.15
|
1,781,480
|
|
|
9/7/2020
|
-0.06 / -0.65%
|
9.25
|
9.34
|
9.14
|
9.14
|
9.21
|
5.22
|
918,150
|
|
|
9/4/2020
|
+0.09 / +0.99%
|
8.93
|
9.21
|
8.92
|
9.20
|
9.04
|
5.25
|
1,013,050
|
|
|
9/3/2020
|
-0.02 / -0.22%
|
9.15
|
9.30
|
9.00
|
9.11
|
9.13
|
5.20
|
727,630
|
|
|
9/1/2020
|
+0.02 / +0.22%
|
9.12
|
9.22
|
9.10
|
9.13
|
9.15
|
5.21
|
503,120
|
|
|
8/31/2020
|
-0.29 / -3.09%
|
9.40
|
9.40
|
9.10
|
9.11
|
9.22
|
5.20
|
1,124,810
|
|
|
8/28/2020
|
-0.07 / -0.74%
|
9.59
|
9.59
|
9.28
|
9.40
|
9.40
|
5.37
|
766,050
|
|
|
8/27/2020
|
+0.19 / +2.05%
|
9.28
|
9.47
|
9.23
|
9.47
|
9.35
|
5.41
|
896,450
|
|
|
8/26/2020
|
-0.11 / -1.17%
|
9.39
|
9.42
|
9.21
|
9.28
|
9.30
|
5.30
|
908,950
|
|
|
8/25/2020
|
+0.36 / +3.99%
|
9.03
|
9.44
|
9.03
|
9.39
|
9.27
|
5.36
|
1,160,250
|
|
|
8/24/2020
|
-0.07 / -0.77%
|
9.20
|
9.20
|
9.00
|
9.03
|
9.10
|
5.16
|
1,219,210
|
|
|
8/21/2020
|
+0.12 / +1.34%
|
8.98
|
9.10
|
8.90
|
9.10
|
9.00
|
5.19
|
762,570
|
|
|
8/20/2020
|
+0.10 / +1.13%
|
9.30
|
9.30
|
8.87
|
8.98
|
9.02
|
5.13
|
1,008,390
|
|
|
8/19/2020
|
+0.58 / +6.99%
|
8.30
|
8.88
|
8.30
|
8.88
|
8.76
|
5.07
|
1,981,640
|
|
|
8/18/2020
|
+0.14 / +1.72%
|
8.16
|
8.32
|
8.05
|
8.30
|
8.18
|
4.74
|
697,140
|
|
|
8/17/2020
|
-0.14 / -1.69%
|
8.39
|
8.39
|
7.96
|
8.16
|
8.16
|
4.66
|
720,190
|
|
|
8/14/2020
|
-0.22 / -2.58%
|
8.54
|
8.62
|
8.25
|
8.30
|
8.42
|
4.74
|
758,470
|
|
|
8/13/2020
|
+0.26 / +3.15%
|
8.30
|
8.52
|
8.30
|
8.52
|
8.43
|
4.86
|
742,190
|
|
|
8/12/2020
|
-0.21 / -2.48%
|
8.43
|
8.50
|
8.26
|
8.26
|
8.38
|
4.72
|
814,410
|
|
|
8/11/2020
|
-0.03 / -0.35%
|
8.50
|
8.67
|
8.42
|
8.47
|
8.53
|
4.84
|
1,045,700
|
|
|
8/10/2020
|
+0.02 / +0.24%
|
8.50
|
8.79
|
8.50
|
8.50
|
8.65
|
4.85
|
1,558,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|