|
|
Closing price on 10/5/2020
|
|
| Open |
9.35 |
| High |
9.73 |
| Low |
9.31 |
| Volume |
1,840,240 |
| Split-adjusted Price |
5.81 |
|
|
LCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.39 / +4.18%
|
9.35
|
9.73
|
9.31
|
9.73
|
9.53
|
5.81
|
1,840,240
|
|
|
10/2/2020
|
-0.06 / -0.64%
|
9.40
|
9.42
|
9.00
|
9.34
|
9.29
|
5.58
|
1,087,470
|
|
|
10/1/2020
|
+0.42 / +4.68%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.28
|
5.62
|
1,643,830
|
|
|
9/30/2020
|
+0.38 / +4.42%
|
8.60
|
9.00
|
8.42
|
8.98
|
8.85
|
5.37
|
1,145,110
|
|
|
9/29/2020
|
-0.09 / -1.04%
|
8.70
|
8.79
|
8.60
|
8.60
|
8.69
|
5.14
|
650,960
|
|
|
9/28/2020
|
+0.08 / +0.93%
|
8.61
|
8.69
|
8.60
|
8.69
|
8.62
|
5.19
|
548,270
|
|
|
9/25/2020
|
-0.04 / -0.46%
|
8.65
|
8.70
|
8.60
|
8.61
|
8.64
|
5.14
|
527,640
|
|
|
9/24/2020
|
-0.15 / -1.70%
|
8.70
|
8.78
|
8.53
|
8.65
|
8.66
|
5.17
|
569,780
|
|
|
9/23/2020
|
-0.08 / -0.90%
|
8.88
|
8.90
|
8.75
|
8.80
|
8.84
|
5.26
|
449,300
|
|
|
9/22/2020
|
0.00 / 0.00%
|
8.73
|
8.88
|
8.70
|
8.88
|
8.80
|
5.31
|
636,010
|
|
|
9/21/2020
|
+0.12 / +1.37%
|
8.60
|
8.95
|
8.60
|
8.88
|
8.83
|
5.31
|
1,201,360
|
|
|
9/18/2020
|
-0.03 / -0.34%
|
8.94
|
8.94
|
8.75
|
8.76
|
8.79
|
5.23
|
821,460
|
|
|
9/17/2020
|
+0.21 / +2.45%
|
8.52
|
8.85
|
8.52
|
8.79
|
8.75
|
5.25
|
1,872,310
|
|
|
9/16/2020
|
-0.02 / -0.23%
|
8.60
|
8.62
|
8.53
|
8.58
|
8.58
|
5.13
|
718,020
|
|
|
9/15/2020
|
+0.09 / +1.06%
|
8.52
|
8.71
|
8.50
|
8.60
|
8.61
|
5.14
|
883,630
|
|
|
9/14/2020
|
+0.41 / +5.06%
|
8.19
|
8.54
|
8.09
|
8.51
|
8.25
|
5.09
|
1,732,540
|
|
|
9/11/2020
|
-0.16 / -1.94%
|
8.26
|
8.26
|
8.10
|
8.10
|
8.15
|
4.84
|
572,290
|
|
|
9/10/2020
|
0.00 / 0.00%
|
8.27
|
8.29
|
8.18
|
8.26
|
8.23
|
4.94
|
514,800
|
|
|
9/9/2020
|
-0.76 / -8.43%
|
8.20
|
8.26
|
8.10
|
8.26
|
8.18
|
4.94
|
952,310
|
|
|
9/8/2020
|
-0.12 / -1.31%
|
9.19
|
9.20
|
8.96
|
9.02
|
9.02
|
4.81
|
1,781,480
|
|
|
9/7/2020
|
-0.06 / -0.65%
|
9.25
|
9.34
|
9.14
|
9.14
|
9.21
|
4.88
|
918,150
|
|
|
9/4/2020
|
+0.09 / +0.99%
|
8.93
|
9.21
|
8.92
|
9.20
|
9.04
|
4.91
|
1,013,050
|
|
|
9/3/2020
|
-0.02 / -0.22%
|
9.15
|
9.30
|
9.00
|
9.11
|
9.13
|
4.86
|
727,630
|
|
|
9/1/2020
|
+0.02 / +0.22%
|
9.12
|
9.22
|
9.10
|
9.13
|
9.15
|
4.87
|
503,120
|
|
|
8/31/2020
|
-0.29 / -3.09%
|
9.40
|
9.40
|
9.10
|
9.11
|
9.22
|
4.86
|
1,124,810
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|