|
Closing price on 4/14/2022
|
|
| Open |
5.49 |
| High |
6.31 |
| Low |
5.49 |
| Volume |
144,400 |
| Split-adjusted Price |
6.04 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
+0.14 / +2.37%
|
5.49
|
6.31
|
5.49
|
6.04
|
5.94
|
6.04
|
144,400
|
|
|
4/13/2022
|
+0.12 / +2.08%
|
6.00
|
6.18
|
5.80
|
5.90
|
5.91
|
5.90
|
158,700
|
|
|
4/12/2022
|
-0.42 / -6.77%
|
6.63
|
6.63
|
5.78
|
5.78
|
5.89
|
5.78
|
279,000
|
|
|
4/8/2022
|
0.00 / 0.00%
|
6.17
|
6.60
|
6.10
|
6.20
|
6.17
|
6.20
|
133,400
|
|
|
4/7/2022
|
-0.31 / -4.76%
|
6.06
|
6.96
|
6.06
|
6.20
|
6.29
|
6.20
|
185,200
|
|
|
4/6/2022
|
-0.28 / -4.12%
|
6.89
|
6.89
|
6.50
|
6.51
|
6.57
|
6.51
|
198,600
|
|
|
4/5/2022
|
-0.19 / -2.72%
|
7.46
|
7.46
|
6.70
|
6.79
|
6.80
|
6.79
|
179,500
|
|
|
4/4/2022
|
+0.09 / +1.31%
|
6.50
|
7.35
|
6.50
|
6.98
|
7.00
|
6.98
|
100,300
|
|
|
4/1/2022
|
+0.27 / +4.08%
|
6.62
|
6.99
|
6.62
|
6.89
|
6.85
|
6.89
|
138,100
|
|
|
3/31/2022
|
-0.49 / -6.89%
|
7.50
|
7.50
|
6.62
|
6.62
|
6.90
|
6.62
|
308,500
|
|
|
3/30/2022
|
-0.35 / -4.69%
|
7.00
|
7.40
|
6.96
|
7.11
|
7.11
|
7.11
|
235,500
|
|
|
3/29/2022
|
+0.06 / +0.81%
|
7.20
|
7.58
|
7.00
|
7.46
|
7.49
|
7.46
|
223,600
|
|
|
3/28/2022
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.02
|
7.40
|
7.44
|
7.40
|
287,700
|
|
|
3/25/2022
|
+0.49 / +6.99%
|
7.21
|
7.50
|
6.80
|
7.50
|
7.44
|
7.50
|
235,800
|
|
|
3/24/2022
|
-0.25 / -3.44%
|
7.55
|
7.55
|
6.76
|
7.01
|
7.21
|
7.01
|
279,800
|
|
|
3/23/2022
|
-0.14 / -1.89%
|
7.40
|
7.40
|
7.23
|
7.26
|
7.29
|
7.26
|
340,100
|
|
|
3/22/2022
|
-0.08 / -1.07%
|
7.55
|
7.55
|
7.40
|
7.40
|
7.48
|
7.40
|
228,100
|
|
|
3/21/2022
|
+0.04 / +0.54%
|
7.84
|
7.84
|
7.38
|
7.48
|
7.45
|
7.48
|
244,300
|
|
|
3/18/2022
|
+0.05 / +0.68%
|
7.10
|
7.50
|
7.10
|
7.44
|
7.42
|
7.44
|
236,400
|
|
|
3/17/2022
|
0.00 / 0.00%
|
7.10
|
7.55
|
7.10
|
7.39
|
7.43
|
7.39
|
292,100
|
|
|
3/16/2022
|
+0.29 / +4.08%
|
7.30
|
7.40
|
7.10
|
7.39
|
7.29
|
7.39
|
261,600
|
|
|
3/15/2022
|
+0.10 / +1.43%
|
7.30
|
7.30
|
6.51
|
7.10
|
6.97
|
7.10
|
232,000
|
|
|
3/14/2022
|
-0.35 / -4.76%
|
7.75
|
7.75
|
6.84
|
7.00
|
6.92
|
7.00
|
350,100
|
|
|
3/11/2022
|
-0.45 / -5.77%
|
7.95
|
7.95
|
7.26
|
7.35
|
7.52
|
7.35
|
401,000
|
|
|
3/10/2022
|
-0.20 / -2.50%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.79
|
7.80
|
490,500
|
|
|
3/9/2022
|
+0.41 / +5.40%
|
8.10
|
8.12
|
7.06
|
8.00
|
8.05
|
8.00
|
1,133,900
|
|
|
3/8/2022
|
+0.49 / +6.90%
|
7.59
|
7.59
|
7.25
|
7.59
|
7.58
|
7.59
|
412,100
|
|
|
3/7/2022
|
+0.46 / +6.93%
|
6.71
|
7.10
|
6.18
|
7.10
|
7.05
|
7.10
|
839,000
|
|
|
3/4/2022
|
-0.07 / -1.04%
|
6.71
|
7.00
|
6.35
|
6.64
|
6.67
|
6.64
|
295,900
|
|
|
3/3/2022
|
+0.17 / +2.60%
|
6.99
|
6.99
|
6.54
|
6.71
|
6.74
|
6.71
|
264,000
|
|
|