|
Closing price on 5/31/2022
|
|
| Open |
3.82 |
| High |
4.38 |
| Low |
3.82 |
| Volume |
87,200 |
| Split-adjusted Price |
3.91 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.19 / -4.63%
|
3.82
|
4.38
|
3.82
|
3.91
|
3.98
|
3.91
|
87,200
|
|
|
5/30/2022
|
+0.14 / +3.54%
|
3.96
|
4.15
|
3.96
|
4.10
|
4.03
|
4.10
|
137,000
|
|
|
5/27/2022
|
+0.05 / +1.28%
|
3.92
|
4.09
|
3.91
|
3.96
|
3.96
|
3.96
|
178,200
|
|
|
5/26/2022
|
-0.24 / -5.78%
|
4.20
|
4.30
|
3.86
|
3.91
|
3.99
|
3.91
|
133,400
|
|
|
5/25/2022
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.15
|
4.15
|
4.18
|
4.15
|
82,500
|
|
|
5/24/2022
|
+0.06 / +1.47%
|
4.19
|
4.20
|
3.92
|
4.15
|
4.00
|
4.15
|
78,500
|
|
|
5/23/2022
|
+0.04 / +0.99%
|
4.33
|
4.33
|
3.92
|
4.09
|
3.98
|
4.09
|
82,100
|
|
|
5/20/2022
|
-0.29 / -6.68%
|
4.64
|
4.64
|
4.04
|
4.05
|
4.15
|
4.05
|
194,100
|
|
|
5/19/2022
|
-0.09 / -2.03%
|
4.74
|
4.74
|
4.12
|
4.34
|
4.38
|
4.34
|
44,900
|
|
|
5/18/2022
|
+0.14 / +3.26%
|
4.59
|
4.59
|
4.29
|
4.43
|
4.51
|
4.43
|
112,700
|
|
|
5/17/2022
|
+0.28 / +6.98%
|
4.23
|
4.29
|
4.05
|
4.29
|
4.20
|
4.29
|
208,300
|
|
|
5/16/2022
|
+0.02 / +0.50%
|
4.10
|
4.24
|
4.00
|
4.01
|
4.07
|
4.01
|
82,500
|
|
|
5/13/2022
|
-0.29 / -6.78%
|
4.57
|
4.57
|
3.99
|
3.99
|
4.00
|
3.99
|
254,700
|
|
|
5/12/2022
|
-0.32 / -6.96%
|
4.60
|
4.60
|
4.28
|
4.28
|
4.32
|
4.28
|
119,000
|
|
|
5/11/2022
|
-0.15 / -3.16%
|
4.75
|
5.08
|
4.42
|
4.60
|
4.60
|
4.60
|
225,800
|
|
|
5/10/2022
|
+0.28 / +6.26%
|
4.40
|
4.78
|
4.30
|
4.75
|
4.71
|
4.75
|
95,800
|
|
|
5/9/2022
|
-0.33 / -6.88%
|
4.47
|
4.51
|
4.47
|
4.47
|
4.48
|
4.47
|
133,100
|
|
|
5/6/2022
|
-0.33 / -6.43%
|
5.30
|
5.30
|
4.78
|
4.80
|
4.85
|
4.80
|
176,200
|
|
|
5/5/2022
|
-0.38 / -6.90%
|
5.89
|
5.89
|
5.13
|
5.13
|
5.25
|
5.13
|
233,900
|
|
|
5/4/2022
|
+0.36 / +6.99%
|
5.50
|
5.51
|
5.45
|
5.51
|
5.51
|
5.51
|
199,000
|
|
|
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
|
|
|