|
Closing price on 10/21/2021
|
|
| Open |
3.70 |
| High |
3.94 |
| Low |
3.50 |
| Volume |
440,300 |
| Split-adjusted Price |
3.90 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2021
|
+0.20 / +5.41%
|
3.70
|
3.94
|
3.50
|
3.90
|
3.87
|
3.90
|
440,300
|
|
|
10/20/2021
|
+0.23 / +6.63%
|
3.50
|
3.71
|
3.50
|
3.70
|
3.68
|
3.70
|
515,800
|
|
|
10/19/2021
|
+0.14 / +4.20%
|
3.33
|
3.54
|
3.33
|
3.47
|
3.48
|
3.47
|
490,400
|
|
|
10/18/2021
|
+0.12 / +3.74%
|
3.21
|
3.40
|
3.21
|
3.33
|
3.33
|
3.33
|
240,300
|
|
|
10/15/2021
|
+0.10 / +3.22%
|
3.12
|
3.27
|
3.12
|
3.21
|
3.23
|
3.21
|
207,700
|
|
|
10/14/2021
|
+0.05 / +1.63%
|
3.20
|
3.20
|
3.08
|
3.11
|
3.15
|
3.11
|
95,900
|
|
|
10/13/2021
|
-0.12 / -3.77%
|
3.19
|
3.29
|
3.06
|
3.06
|
3.09
|
3.06
|
230,200
|
|
|
10/12/2021
|
+0.06 / +1.92%
|
3.12
|
3.20
|
3.00
|
3.18
|
3.11
|
3.18
|
261,000
|
|
|
10/11/2021
|
-0.13 / -4.00%
|
3.29
|
3.30
|
3.10
|
3.12
|
3.14
|
3.12
|
291,700
|
|
|
10/8/2021
|
-0.07 / -2.11%
|
3.32
|
3.36
|
3.15
|
3.25
|
3.26
|
3.25
|
100,000
|
|
|
10/7/2021
|
+0.13 / +4.08%
|
3.20
|
3.36
|
3.19
|
3.32
|
3.33
|
3.32
|
130,400
|
|
|
10/6/2021
|
+0.08 / +2.57%
|
3.12
|
3.22
|
2.97
|
3.19
|
3.18
|
3.19
|
188,400
|
|
|
10/5/2021
|
+0.06 / +1.97%
|
3.07
|
3.15
|
3.05
|
3.11
|
3.10
|
3.11
|
175,900
|
|
|
10/4/2021
|
+0.03 / +0.99%
|
3.05
|
3.07
|
3.01
|
3.05
|
3.04
|
3.05
|
141,000
|
|
|
10/1/2021
|
-0.13 / -4.13%
|
3.15
|
3.26
|
3.02
|
3.02
|
3.12
|
3.02
|
839,421
|
|
|
9/30/2021
|
+0.02 / +0.64%
|
3.13
|
3.30
|
3.10
|
3.15
|
3.20
|
3.15
|
88,800
|
|
|
9/29/2021
|
+0.08 / +2.62%
|
3.05
|
3.20
|
3.05
|
3.13
|
3.15
|
3.13
|
63,800
|
|
|
9/28/2021
|
-0.17 / -5.28%
|
3.00
|
3.30
|
3.00
|
3.05
|
3.05
|
3.05
|
670,100
|
|
|
9/27/2021
|
-0.24 / -6.94%
|
3.22
|
3.46
|
3.22
|
3.22
|
3.23
|
3.22
|
69,700
|
|
|
9/24/2021
|
-0.25 / -6.74%
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
3.46
|
141,400
|
|
|
9/23/2021
|
-0.27 / -6.78%
|
4.20
|
4.20
|
3.71
|
3.71
|
3.79
|
3.71
|
815,200
|
|
|
9/22/2021
|
+0.26 / +6.99%
|
3.80
|
3.98
|
3.80
|
3.98
|
3.98
|
3.98
|
258,300
|
|
|
9/21/2021
|
+0.24 / +6.90%
|
3.48
|
3.72
|
3.24
|
3.72
|
3.62
|
3.72
|
553,400
|
|
|
9/20/2021
|
+0.22 / +6.75%
|
3.47
|
3.48
|
3.45
|
3.48
|
3.48
|
3.48
|
700,700
|
|
|
9/17/2021
|
+0.21 / +6.89%
|
3.19
|
3.26
|
2.85
|
3.26
|
3.04
|
3.26
|
524,300
|
|
|
9/16/2021
|
-0.22 / -6.73%
|
3.49
|
3.49
|
3.05
|
3.05
|
3.29
|
3.05
|
1,593,700
|
|
|
9/15/2021
|
+0.21 / +6.86%
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
3.27
|
433,900
|
|
|
9/14/2021
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
91,600
|
|
|
9/13/2021
|
+0.18 / +6.72%
|
2.68
|
2.86
|
2.68
|
2.86
|
2.85
|
2.86
|
79,600
|
|
|
9/10/2021
|
+0.17 / +6.77%
|
2.60
|
2.68
|
2.55
|
2.68
|
2.67
|
2.68
|
697,000
|
|
|