|
Closing price on 11/12/2021
|
|
| Open |
4.22 |
| High |
4.51 |
| Low |
4.22 |
| Volume |
649,600 |
| Split-adjusted Price |
4.50 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2021
|
+0.28 / +6.64%
|
4.22
|
4.51
|
4.22
|
4.50
|
4.50
|
4.50
|
649,600
|
|
|
11/11/2021
|
+0.02 / +0.48%
|
4.00
|
4.23
|
4.00
|
4.22
|
4.22
|
4.22
|
260,700
|
|
|
11/10/2021
|
+0.01 / +0.24%
|
4.19
|
4.25
|
4.10
|
4.20
|
4.20
|
4.20
|
222,500
|
|
|
11/9/2021
|
-0.09 / -2.10%
|
4.28
|
4.28
|
4.17
|
4.19
|
4.22
|
4.19
|
157,500
|
|
|
11/8/2021
|
+0.08 / +1.90%
|
4.20
|
4.30
|
4.20
|
4.28
|
4.27
|
4.28
|
139,900
|
|
|
11/5/2021
|
+0.03 / +0.72%
|
3.88
|
4.30
|
3.88
|
4.20
|
4.19
|
4.20
|
249,500
|
|
|
11/4/2021
|
+0.12 / +2.96%
|
4.03
|
4.28
|
3.91
|
4.17
|
4.09
|
4.17
|
251,300
|
|
|
11/3/2021
|
-0.30 / -6.90%
|
4.35
|
4.40
|
4.05
|
4.05
|
4.12
|
4.05
|
342,600
|
|
|
11/2/2021
|
+0.15 / +3.57%
|
4.20
|
4.45
|
4.20
|
4.35
|
4.38
|
4.35
|
356,500
|
|
|
11/1/2021
|
+0.27 / +6.87%
|
3.93
|
4.20
|
3.93
|
4.20
|
4.19
|
4.20
|
529,600
|
|
|
10/29/2021
|
+0.03 / +0.77%
|
3.90
|
4.00
|
3.63
|
3.93
|
3.91
|
3.93
|
308,600
|
|
|
10/28/2021
|
-0.03 / -0.76%
|
3.92
|
4.08
|
3.90
|
3.90
|
4.00
|
3.90
|
290,400
|
|
|
10/27/2021
|
+0.17 / +4.52%
|
3.76
|
3.95
|
3.70
|
3.93
|
3.91
|
3.93
|
330,400
|
|
|
10/26/2021
|
+0.16 / +4.44%
|
3.40
|
3.80
|
3.40
|
3.76
|
3.73
|
3.76
|
301,900
|
|
|
10/25/2021
|
-0.22 / -5.76%
|
3.82
|
3.82
|
3.56
|
3.60
|
3.61
|
3.60
|
249,300
|
|
|
10/22/2021
|
-0.08 / -2.05%
|
3.89
|
4.00
|
3.80
|
3.82
|
3.96
|
3.82
|
489,800
|
|
|
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
|
|
|