|
|
Closing price on 1/24/2022
|
|
| Open |
7.45 |
| High |
7.45 |
| Low |
6.49 |
| Volume |
247,300 |
| Split-adjusted Price |
6.49 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-0.48 / -6.89%
|
7.45
|
7.45
|
6.49
|
6.49
|
6.51
|
6.49
|
247,300
|
|
|
1/21/2022
|
+0.37 / +5.61%
|
6.60
|
7.05
|
6.60
|
6.97
|
6.95
|
6.97
|
540,300
|
|
|
1/20/2022
|
-0.42 / -5.98%
|
6.60
|
7.41
|
6.53
|
6.60
|
6.71
|
6.60
|
1,081,000
|
|
|
1/19/2022
|
-0.52 / -6.90%
|
7.02
|
7.02
|
7.02
|
7.02
|
7.02
|
7.02
|
19,900
|
|
|
1/18/2022
|
-0.56 / -6.91%
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
7.54
|
205,400
|
|
|
1/17/2022
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.11
|
8.10
|
71,600
|
|
|
1/14/2022
|
-0.65 / -6.95%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
331,200
|
|
|
1/13/2022
|
-0.70 / -6.97%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
66,100
|
|
|
1/12/2022
|
-0.75 / -6.94%
|
10.40
|
10.50
|
10.05
|
10.05
|
10.20
|
10.05
|
161,300
|
|
|
1/11/2022
|
+0.55 / +5.37%
|
10.95
|
10.95
|
10.25
|
10.80
|
10.84
|
10.80
|
805,600
|
|
|
1/10/2022
|
+0.67 / +6.99%
|
10.00
|
10.25
|
8.91
|
10.25
|
9.38
|
10.25
|
1,148,200
|
|
|
1/7/2022
|
-0.72 / -6.99%
|
10.30
|
10.30
|
9.58
|
9.58
|
9.62
|
9.58
|
1,879,900
|
|
|
1/6/2022
|
-0.70 / -6.36%
|
11.00
|
11.50
|
10.25
|
10.30
|
10.59
|
10.30
|
1,494,500
|
|
|
1/5/2022
|
-0.60 / -5.17%
|
11.60
|
12.40
|
11.00
|
11.00
|
11.69
|
11.00
|
1,097,900
|
|
|
1/4/2022
|
-0.35 / -2.93%
|
12.00
|
12.70
|
11.15
|
11.60
|
12.00
|
11.60
|
1,616,900
|
|
|
12/31/2021
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.95
|
11.95
|
505,000
|
|
|
12/30/2021
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.15
|
11.20
|
11.20
|
11.20
|
465,900
|
|
|
12/29/2021
|
+0.66 / +6.71%
|
9.84
|
10.50
|
9.84
|
10.50
|
10.46
|
10.50
|
1,541,100
|
|
|
12/28/2021
|
+0.64 / +6.96%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
94,000
|
|
|
12/27/2021
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.12
|
9.20
|
419,000
|
|
|
12/24/2021
|
-0.43 / -4.76%
|
9.66
|
9.66
|
8.42
|
8.60
|
9.24
|
8.60
|
2,958,400
|
|
|
12/23/2021
|
+0.59 / +6.99%
|
9.03
|
9.03
|
9.02
|
9.03
|
9.03
|
9.03
|
657,800
|
|
|
12/22/2021
|
+0.55 / +6.97%
|
8.44
|
8.44
|
8.44
|
8.44
|
8.44
|
8.44
|
432,200
|
|
|
12/21/2021
|
+0.51 / +6.91%
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
7.89
|
1,619,200
|
|
|
12/20/2021
|
+0.48 / +6.96%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
861,200
|
|
|
12/17/2021
|
+0.45 / +6.98%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.88
|
6.90
|
1,038,400
|
|
|
12/16/2021
|
+0.42 / +6.97%
|
6.03
|
6.45
|
5.61
|
6.45
|
6.40
|
6.45
|
1,318,200
|
|
|
12/15/2021
|
+0.09 / +1.52%
|
5.90
|
6.35
|
5.90
|
6.03
|
6.11
|
6.03
|
374,000
|
|
|
12/14/2021
|
+0.38 / +6.83%
|
5.56
|
5.94
|
5.56
|
5.94
|
5.88
|
5.94
|
664,200
|
|
|
12/13/2021
|
+0.36 / +6.92%
|
5.20
|
5.56
|
5.20
|
5.56
|
5.50
|
5.56
|
444,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|