|
|
Closing price on 3/17/2026
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.93 |
| Volume |
2,164,400 |
| Split-adjusted Price |
9.94 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.16 / -1.58%
|
10.20
|
10.20
|
9.93
|
9.94
|
10.02
|
9.94
|
2,164,400
|
|
|
3/16/2026
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.00
|
10.10
|
10.14
|
10.10
|
2,372,100
|
|
|
3/13/2026
|
+0.40 / +4.12%
|
9.62
|
10.35
|
9.57
|
10.10
|
10.09
|
10.10
|
7,010,300
|
|
|
3/12/2026
|
+0.21 / +2.21%
|
9.40
|
9.94
|
9.40
|
9.70
|
9.73
|
9.70
|
2,197,900
|
|
|
3/11/2026
|
+0.33 / +3.60%
|
9.16
|
9.60
|
9.16
|
9.49
|
9.41
|
9.49
|
2,851,200
|
|
|
3/10/2026
|
-0.03 / -0.33%
|
9.37
|
9.45
|
9.12
|
9.16
|
9.24
|
9.16
|
2,106,400
|
|
|
3/9/2026
|
-0.69 / -6.98%
|
9.19
|
9.29
|
9.19
|
9.19
|
9.19
|
9.19
|
3,466,900
|
|
|
3/6/2026
|
-0.08 / -0.80%
|
9.97
|
9.99
|
9.87
|
9.88
|
9.93
|
9.88
|
1,406,600
|
|
|
3/5/2026
|
+0.09 / +0.91%
|
9.99
|
10.25
|
9.95
|
9.96
|
10.02
|
9.96
|
2,395,700
|
|
|
3/4/2026
|
-0.28 / -2.76%
|
10.15
|
10.20
|
9.51
|
9.87
|
9.91
|
9.87
|
5,329,100
|
|
|
3/3/2026
|
+0.05 / +0.50%
|
10.10
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
4,107,800
|
|
|
3/2/2026
|
-0.25 / -2.42%
|
10.10
|
10.30
|
10.05
|
10.10
|
10.17
|
10.10
|
4,386,800
|
|
|
2/27/2026
|
-0.15 / -1.43%
|
10.50
|
10.55
|
10.30
|
10.35
|
10.38
|
10.35
|
2,891,600
|
|
|
2/26/2026
|
-0.10 / -0.94%
|
10.65
|
10.70
|
10.40
|
10.50
|
10.53
|
10.50
|
2,146,600
|
|
|
2/25/2026
|
0.00 / 0.00%
|
10.60
|
10.85
|
10.55
|
10.60
|
10.70
|
10.60
|
4,347,100
|
|
|
2/24/2026
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.45
|
10.60
|
10.55
|
10.60
|
2,240,400
|
|
|
2/23/2026
|
+0.40 / +3.94%
|
10.25
|
10.55
|
10.20
|
10.55
|
10.45
|
10.55
|
3,159,900
|
|
|
2/13/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
1,225,700
|
|
|
2/12/2026
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.15
|
10.15
|
10.19
|
10.15
|
824,400
|
|
|
2/11/2026
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.05
|
10.20
|
10.17
|
10.20
|
1,527,100
|
|
|
2/10/2026
|
-0.05 / -0.50%
|
10.15
|
10.20
|
10.05
|
10.05
|
10.08
|
10.05
|
1,331,700
|
|
|
2/9/2026
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.13
|
10.10
|
1,211,200
|
|
|
2/6/2026
|
-0.30 / -2.90%
|
10.30
|
10.40
|
10.00
|
10.05
|
10.17
|
10.05
|
3,057,500
|
|
|
2/5/2026
|
-0.15 / -1.43%
|
10.60
|
10.65
|
10.35
|
10.35
|
10.46
|
10.35
|
1,737,200
|
|
|
2/4/2026
|
+0.20 / +1.94%
|
10.35
|
10.80
|
10.30
|
10.50
|
10.58
|
10.50
|
6,192,800
|
|
|
2/3/2026
|
+0.15 / +1.48%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.23
|
10.30
|
2,149,900
|
|
|
2/2/2026
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.20
|
10.15
|
1,554,300
|
|
|
1/30/2026
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
10.20
|
1,572,100
|
|
|
1/29/2026
|
+0.15 / +1.49%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.16
|
10.20
|
1,646,800
|
|
|
1/28/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.07
|
10.05
|
1,460,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|