|
Closing price on 8/16/2022
|
|
| Open |
2.83 |
| High |
2.91 |
| Low |
2.81 |
| Volume |
93,900 |
| Split-adjusted Price |
2.83 |
|
|
LCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.06 / -2.08%
|
2.83
|
2.91
|
2.81
|
2.83
|
2.86
|
2.83
|
93,900
|
|
|
8/15/2022
|
+0.10 / +3.58%
|
2.70
|
2.91
|
2.70
|
2.89
|
2.88
|
2.89
|
172,100
|
|
|
8/12/2022
|
+0.06 / +2.20%
|
2.72
|
2.90
|
2.72
|
2.79
|
2.84
|
2.79
|
88,500
|
|
|
8/11/2022
|
0.00 / 0.00%
|
2.73
|
2.80
|
2.73
|
2.73
|
2.77
|
2.73
|
208,100
|
|
|
8/10/2022
|
+0.04 / +1.49%
|
2.74
|
2.74
|
2.69
|
2.73
|
2.71
|
2.73
|
246,200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
2.64
|
2.79
|
2.64
|
2.69
|
2.74
|
2.69
|
226,000
|
|
|
8/8/2022
|
+0.02 / +0.75%
|
2.66
|
2.74
|
2.66
|
2.69
|
2.69
|
2.69
|
141,700
|
|
|
8/5/2022
|
-0.04 / -1.48%
|
2.71
|
2.75
|
2.67
|
2.67
|
2.70
|
2.67
|
187,400
|
|
|
8/4/2022
|
-0.04 / -1.45%
|
2.75
|
2.77
|
2.66
|
2.71
|
2.70
|
2.71
|
107,000
|
|
|
8/3/2022
|
-0.05 / -1.79%
|
2.70
|
2.80
|
2.70
|
2.75
|
2.75
|
2.75
|
108,000
|
|
|
8/2/2022
|
+0.11 / +4.09%
|
2.64
|
2.80
|
2.55
|
2.80
|
2.72
|
2.80
|
228,500
|
|
|
8/1/2022
|
0.00 / 0.00%
|
2.68
|
2.70
|
2.60
|
2.69
|
2.64
|
2.69
|
88,700
|
|
|
7/29/2022
|
-0.03 / -1.10%
|
2.75
|
2.75
|
2.60
|
2.69
|
2.65
|
2.69
|
60,700
|
|
|
7/28/2022
|
+0.11 / +4.21%
|
2.60
|
2.78
|
2.60
|
2.72
|
2.68
|
2.72
|
91,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
2.60
|
2.78
|
2.51
|
2.61
|
2.63
|
2.61
|
111,000
|
|
|
7/26/2022
|
-0.03 / -1.14%
|
2.60
|
2.74
|
2.52
|
2.61
|
2.62
|
2.61
|
76,800
|
|
|
7/25/2022
|
-0.05 / -1.86%
|
2.68
|
2.69
|
2.54
|
2.64
|
2.58
|
2.64
|
377,200
|
|
|
7/22/2022
|
-0.11 / -3.93%
|
2.77
|
2.77
|
2.65
|
2.69
|
2.69
|
2.69
|
263,200
|
|
|
7/21/2022
|
-0.10 / -3.45%
|
2.89
|
2.90
|
2.70
|
2.80
|
2.76
|
2.80
|
119,800
|
|
|
7/20/2022
|
+0.06 / +2.11%
|
2.81
|
3.03
|
2.66
|
2.90
|
2.90
|
2.90
|
360,100
|
|
|
7/19/2022
|
+0.18 / +6.77%
|
2.48
|
2.84
|
2.48
|
2.84
|
2.65
|
2.84
|
626,800
|
|
|
7/18/2022
|
-0.19 / -6.67%
|
2.84
|
2.84
|
2.66
|
2.66
|
2.66
|
2.66
|
709,300
|
|
|
7/15/2022
|
-0.21 / -6.86%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
172,300
|
|
|
7/14/2022
|
-0.22 / -6.71%
|
3.27
|
3.27
|
3.06
|
3.06
|
3.06
|
3.06
|
49,800
|
|
|
7/13/2022
|
-0.24 / -6.82%
|
3.51
|
3.51
|
3.28
|
3.28
|
3.28
|
3.28
|
85,200
|
|
|
7/12/2022
|
+0.22 / +6.67%
|
3.31
|
3.52
|
3.29
|
3.52
|
3.44
|
3.52
|
95,000
|
|
|
7/11/2022
|
-0.03 / -0.90%
|
3.33
|
3.33
|
3.20
|
3.30
|
3.25
|
3.30
|
61,500
|
|
|
7/8/2022
|
+0.20 / +6.39%
|
3.14
|
3.34
|
3.14
|
3.33
|
3.31
|
3.33
|
114,100
|
|
|
7/7/2022
|
+0.01 / +0.32%
|
3.30
|
3.30
|
2.97
|
3.13
|
3.15
|
3.13
|
55,300
|
|
|
7/6/2022
|
-0.18 / -5.45%
|
3.07
|
3.53
|
3.07
|
3.12
|
3.19
|
3.12
|
76,600
|
|
|