|
Closing price on 4/29/2022
|
|
| Open |
5.00 |
| High |
5.15 |
| Low |
5.00 |
| Volume |
39,900 |
| Split-adjusted Price |
5.15 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.33 / +6.85%
|
5.00
|
5.15
|
5.00
|
5.15
|
5.15
|
5.15
|
39,900
|
|
|
4/28/2022
|
+0.31 / +6.87%
|
4.40
|
4.82
|
4.40
|
4.82
|
4.73
|
4.82
|
30,900
|
|
|
4/27/2022
|
+0.29 / +6.87%
|
4.40
|
4.51
|
4.40
|
4.51
|
4.50
|
4.51
|
118,800
|
|
|
4/26/2022
|
+0.27 / +6.84%
|
4.22
|
4.22
|
3.97
|
4.22
|
4.19
|
4.22
|
201,300
|
|
|
4/25/2022
|
-0.10 / -2.47%
|
3.80
|
3.99
|
3.77
|
3.95
|
3.80
|
3.95
|
233,400
|
|
|
4/22/2022
|
-0.29 / -6.68%
|
4.35
|
4.35
|
4.04
|
4.05
|
4.07
|
4.05
|
436,700
|
|
|
4/21/2022
|
-0.32 / -6.87%
|
4.34
|
4.34
|
4.34
|
4.34
|
4.34
|
4.34
|
202,400
|
|
|
4/20/2022
|
-0.35 / -6.99%
|
5.01
|
5.01
|
4.66
|
4.66
|
4.67
|
4.66
|
33,000
|
|
|
4/19/2022
|
-0.37 / -6.88%
|
5.38
|
5.38
|
5.01
|
5.01
|
5.01
|
5.01
|
189,600
|
|
|
4/18/2022
|
-0.40 / -6.92%
|
5.41
|
5.45
|
5.38
|
5.38
|
5.39
|
5.38
|
156,400
|
|
|
4/15/2022
|
-0.26 / -4.30%
|
5.62
|
6.10
|
5.62
|
5.78
|
5.82
|
5.78
|
63,300
|
|
|
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
|
|
|