|
Closing price on 2/21/2022
|
|
| Open |
7.02 |
| High |
7.02 |
| Low |
6.56 |
| Volume |
343,300 |
| Split-adjusted Price |
7.02 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.45 / +6.85%
|
7.02
|
7.02
|
6.56
|
7.02
|
6.92
|
7.02
|
343,300
|
|
|
2/18/2022
|
-0.23 / -3.38%
|
6.80
|
6.80
|
6.52
|
6.57
|
6.64
|
6.57
|
228,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
7.25
|
7.25
|
6.63
|
6.80
|
6.77
|
6.80
|
121,200
|
|
|
2/16/2022
|
-0.01 / -0.15%
|
6.51
|
7.25
|
6.51
|
6.80
|
6.79
|
6.80
|
167,400
|
|
|
2/15/2022
|
-0.29 / -4.08%
|
6.70
|
7.30
|
6.70
|
6.81
|
6.93
|
6.81
|
193,200
|
|
|
2/14/2022
|
-0.03 / -0.42%
|
7.00
|
7.50
|
6.64
|
7.10
|
7.18
|
7.10
|
356,000
|
|
|
2/11/2022
|
+0.45 / +6.74%
|
7.14
|
7.14
|
6.68
|
7.13
|
6.97
|
7.13
|
797,200
|
|
|
2/10/2022
|
+0.43 / +6.88%
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
6.68
|
78,700
|
|
|
2/9/2022
|
+0.40 / +6.84%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
193,800
|
|
|
2/8/2022
|
+0.38 / +6.95%
|
5.85
|
5.85
|
5.85
|
5.85
|
5.85
|
5.85
|
90,500
|
|
|
2/7/2022
|
+0.35 / +6.84%
|
5.40
|
5.47
|
5.40
|
5.47
|
5.47
|
5.47
|
34,400
|
|
|
1/28/2022
|
-0.11 / -2.10%
|
4.87
|
5.23
|
4.87
|
5.12
|
4.91
|
5.12
|
404,100
|
|
|
1/27/2022
|
-0.39 / -6.94%
|
5.62
|
5.62
|
5.23
|
5.23
|
5.24
|
5.23
|
98,100
|
|
|
1/26/2022
|
-0.42 / -6.95%
|
5.80
|
5.80
|
5.62
|
5.62
|
5.63
|
5.62
|
570,600
|
|
|
1/25/2022
|
-0.45 / -6.93%
|
6.50
|
6.50
|
6.04
|
6.04
|
6.04
|
6.04
|
346,300
|
|
|
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
|
|
|