(NY: LCW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 6,040 | -0.02(-0.18%) |
| May 23, 2024 | 10.92 | 10.92 | 10.85 | 10.87 | 604,818 | -0.13(-1.18%) |
| May 22, 2024 | 11.03 | 11.03 | 10.99 | 11.00 | 6,911 | +0.01(+0.09%) |
| May 21, 2024 | 10.99 | 10.99 | 10.98 | 10.99 | 8,601 | -0.01(-0.09%) |
| May 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 516 | +0.02(+0.18%) |
| May 17, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 202 | +0.00(+0.00%) |
| May 16, 2024 | 10.98 | 10.98 | 10.97 | 10.98 | 1,032 | +0.01(+0.05%) |
| May 15, 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 1,475 | +0.00(+0.05%) |
| May 14, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 198 | +0.01(+0.05%) |
| May 13, 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 127,929 | +0.01(+0.09%) |
| May 10, 2024 | 10.97 | 10.97 | 10.96 | 10.96 | 970 | -0.01(-0.05%) |
| May 09, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 250 | +0.00(+0.00%) |
| May 08, 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 15,268 | +0.00(+0.00%) |
| May 07, 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 1,721 | +0.01(+0.05%) |
| May 06, 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 4,758 | +0.01(+0.09%) |
| May 03, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 110 | -0.01(-0.08%) |
| May 01, 2024 | 10.95 | 0 | +0.01(+0.12%) | |||
| Apr 30, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 1,056 | +0.00(+0.00%) |
| Apr 29, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 38,050 | -0.01(-0.09%) |
| Apr 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 575 | +0.01(+0.09%) |
| Apr 25, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 112,547 | +0.01(+0.09%) |
| Apr 24, 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 1,717 | -0.01(-0.09%) |
| Apr 23, 2024 | 10.94 | 10.94 | 10.93 | 10.94 | 10,931 | +0.00(+0.05%) |
| Apr 22, 2024 | 10.94 | 10.95 | 10.94 | 10.94 | 10,058 | +0.01(+0.05%) |
| Apr 19, 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 357 | -0.01(-0.09%) |
| Apr 18, 2024 | 10.94 | 10.94 | 10.93 | 10.94 | 55,971 | +0.01(+0.09%) |
| Apr 17, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 5,320 | +0.00(+0.00%) |
| Apr 15, 2024 | 10.93 | 43 | -0.01(-0.09%) | |||
| Apr 12, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 1,241 | +0.01(+0.14%) |
| Apr 10, 2024 | 10.93 | 77 | -0.00(-0.05%) | |||
| Apr 09, 2024 | 10.93 | 10.93 | 10.92 | 10.93 | 48,845 | +0.00(+0.00%) |
| Apr 08, 2024 | 10.93 | 10.93 | 10.92 | 10.93 | 9,982 | +0.01(+0.09%) |
| Apr 05, 2024 | 10.95 | 10.96 | 10.91 | 10.92 | 2,316,336 | -0.03(-0.27%) |
| Apr 04, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 103 | +0.00(+0.00%) |
| Apr 03, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 2,037 | +0.00(+0.00%) |
| Apr 02, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 221 | -0.05(-0.45%) |
| Apr 01, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 1,002 | +0.03(+0.27%) |
| Mar 28, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 1,024 | +0.02(+0.14%) |
| Mar 26, 2024 | 10.96 | 30 | +0.01(+0.05%) | |||
| Mar 21, 2024 | 10.95 | 118 | -0.02(-0.18%) | |||
| Mar 20, 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 3,949 | +0.01(+0.09%) |
| Mar 19, 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 29,491 | -0.02(-0.18%) |
| Mar 18, 2024 | 11.00 | 11.00 | 10.96 | 10.98 | 3,638 | +0.00(+0.03%) |
| Mar 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 676 | +0.02(+0.15%) |
| Mar 13, 2024 | 10.96 | 33 | -0.03(-0.27%) | |||
| Mar 11, 2024 | 10.99 | 53 | +0.00(+0.01%) | |||
| Mar 07, 2024 | 10.99 | 0 | +0.04(+0.40%) | |||
| Mar 06, 2024 | 10.88 | 10.97 | 10.88 | 10.95 | 348 | -0.04(-0.41%) |
| Mar 04, 2024 | 10.99 | 2 | +0.08(+0.73%) | |||
| Mar 01, 2024 | 10.98 | 10.99 | 10.91 | 10.91 | 41,651 | -0.07(-0.64%) |
| Feb 29, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 100 | +0.07(+0.64%) |
| Feb 27, 2024 | 10.91 | 3 | +0.01(+0.09%) | |||
| Feb 26, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 209 | +0.00(+0.00%) |
| Feb 22, 2024 | 10.90 | 200 | -0.05(-0.46%) | |||
| Feb 21, 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 50,251 | +0.05(+0.46%) |
| Feb 20, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 158 | -0.01(-0.09%) |
| Feb 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 4,195 | +0.00(+0.00%) |
| Feb 15, 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 22,675 | -0.01(-0.09%) |
| Feb 14, 2024 | 10.91 | 10.92 | 10.91 | 10.92 | 11,550 | +0.01(+0.05%) |
| Feb 13, 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 4,476 | +0.00(+0.00%) |
| Feb 12, 2024 | 10.95 | 10.95 | 10.91 | 10.91 | 2,659 | -0.01(-0.05%) |
| Feb 09, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 550,012 | +0.00(+0.00%) |
| Feb 08, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 408 | -0.01(-0.05%) |
| Feb 02, 2024 | 10.93 | 6 | +0.04(+0.41%) | |||
| Jan 31, 2024 | 10.88 | 14 | -0.05(-0.46%) | |||
| Jan 30, 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 1,982 | +0.00(+0.02%) |
| Jan 29, 2024 | 10.95 | 10.96 | 10.93 | 10.93 | 2,200 | -0.02(-0.20%) |
| Jan 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 1,106 | +0.03(+0.27%) |
| Jan 19, 2024 | 10.92 | 5 | +0.01(+0.09%) | |||
| Jan 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 408 | -0.01(-0.09%) |
| Jan 17, 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 2,064 | +0.02(+0.18%) |
| Jan 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 105 | +0.08(+0.74%) |
| Jan 12, 2024 | 10.82 | 10.82 | 10.80 | 10.82 | 13,115 | -0.03(-0.28%) |
| Jan 10, 2024 | 10.85 | 169 | +0.05(+0.46%) | |||
| Jan 02, 2024 | 10.80 | 8 | -0.04(-0.37%) | |||
| Dec 26, 2023 | 10.84 | 28 | +0.04(+0.37%) | |||
| Dec 21, 2023 | 10.80 | 151 | +0.01(+0.09%) | |||
| Dec 20, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 142 | -0.01(-0.09%) |
| Dec 19, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 149 | +0.01(+0.09%) |
| Dec 18, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 324,019 | -0.01(-0.09%) |
| Dec 13, 2023 | 10.80 | 0 | +0.00(+0.00%) | |||
| Dec 11, 2023 | 10.80 | 13 | +0.06(+0.56%) | |||
| Dec 05, 2023 | 10.74 | 0 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 10.78 | 10.78 | 10.74 | 10.74 | 4,401 | +0.02(+0.19%) |
| Nov 30, 2023 | 10.72 | 8 | -0.00(-0.01%) | |||
| Nov 22, 2023 | 10.72 | 0 | +0.00(+0.01%) | |||
| Nov 21, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 248,636 | +0.02(+0.14%) |
| Nov 17, 2023 | 10.71 | 131 | -0.01(-0.05%) | |||
| Nov 16, 2023 | 10.78 | 10.78 | 10.71 | 10.71 | 442 | +0.00(+0.00%) |
| Nov 14, 2023 | 10.71 | 0 | +0.00(+0.00%) | |||
| Nov 13, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 150,015 | -0.01(-0.09%) |
| Nov 10, 2023 | 10.72 | 10.72 | 10.71 | 10.72 | 13,106 | +0.01(+0.09%) |
| Nov 06, 2023 | 10.71 | 0 | -0.00(-0.05%) | |||
| Nov 03, 2023 | 10.78 | 10.78 | 10.71 | 10.71 | 72,653 | -0.03(-0.23%) |
| Oct 31, 2023 | 10.74 | 1 | +0.00(+0.00%) | |||
| Oct 30, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 279 | +0.04(+0.37%) |
| Oct 27, 2023 | 10.71 | 10.71 | 10.70 | 10.70 | 5,554 | +0.00(+0.00%) |
| Oct 26, 2023 | 10.71 | 10.71 | 10.70 | 10.70 | 100,610 | -0.01(-0.09%) |
| Oct 24, 2023 | 10.71 | 22 | +0.01(+0.09%) | |||
| Oct 23, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 124 | +0.02(+0.19%) |
| Oct 20, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 9,701 | +0.00(+0.00%) |
| Oct 19, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 500 | +0.00(+0.00%) |
| Oct 18, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 399 | -0.02(-0.19%) |
| Oct 17, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 300 | +0.02(+0.19%) |
| Oct 13, 2023 | 10.68 | 100,000 | +0.01(+0.10%) | |||
| Oct 09, 2023 | 10.67 | 17 | +0.03(+0.28%) | |||
| Oct 05, 2023 | 10.64 | 67 | -0.01(-0.09%) | |||
| Oct 04, 2023 | 10.64 | 10.80 | 10.63 | 10.65 | 1,657,059 | +0.02(+0.19%) |
| Oct 03, 2023 | 10.68 | 10.68 | 10.63 | 10.63 | 743,603 | -0.01(-0.09%) |
| Oct 02, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 694,378 | -0.02(-0.19%) |
| Sep 28, 2023 | 10.66 | 0 | +0.02(+0.19%) | |||
| Sep 27, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 203 | +0.00(+0.00%) |
| Sep 26, 2023 | 10.68 | 10.68 | 10.64 | 10.64 | 4,757 | -0.04(-0.37%) |
| Sep 25, 2023 | 10.64 | 10.80 | 10.65 | 10.68 | 246,182 | +0.03(+0.28%) |
| Sep 22, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 157,300 | +0.01(+0.05%) |
| Sep 21, 2023 | 10.65 | 10.65 | 10.64 | 10.64 | 4,745 | -0.01(-0.05%) |
| Sep 20, 2023 | 10.62 | 10.65 | 10.62 | 10.65 | 282,160 | +0.03(+0.28%) |
| Sep 19, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 23,481 | +0.02(+0.19%) |
| Sep 14, 2023 | 10.60 | 0 | +0.00(+0.00%) | |||
| Sep 12, 2023 | 10.60 | 60 | +0.01(+0.09%) | |||
| Sep 11, 2023 | 10.58 | 10.60 | 10.58 | 10.59 | 167,846 | +0.02(+0.19%) |
| Aug 31, 2023 | 10.57 | 2 | +0.02(+0.19%) | |||
| Aug 25, 2023 | 10.55 | 65 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 10.55 | 265 | -0.05(-0.47%) | |||
| Aug 22, 2023 | 10.55 | 10.60 | 10.54 | 10.60 | 3,757 | +0.05(+0.47%) |
| Aug 21, 2023 | 10.56 | 10.56 | 10.54 | 10.55 | 3,152 | +0.01(+0.05%) |
| Aug 18, 2023 | 10.54 | 10.57 | 10.54 | 10.54 | 5,238 | +0.01(+0.05%) |
| Aug 17, 2023 | 10.57 | 10.57 | 10.54 | 10.54 | 264 | -0.01(-0.09%) |
| Aug 16, 2023 | 11.25 | 11.54 | 10.54 | 10.55 | 316,240 | +0.01(+0.09%) |
| Aug 15, 2023 | 10.54 | 10.55 | 10.54 | 10.54 | 166,647 | +0.00(+0.00%) |
| Aug 14, 2023 | 10.54 | 10.72 | 10.54 | 10.54 | 118,286 | +0.00(+0.00%) |
| Aug 11, 2023 | 10.53 | 10.60 | 10.53 | 10.54 | 17,364 | +0.02(+0.19%) |
| Aug 10, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 989 | +0.01(+0.10%) |
| Aug 09, 2023 | 10.51 | 10.53 | 10.51 | 10.51 | 14,522 | +0.00(+0.00%) |
| Aug 07, 2023 | 10.51 | 2,299 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 100 | -0.01(-0.10%) |
| Aug 03, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 1,321 | +0.00(+0.00%) |
| Jul 28, 2023 | 10.52 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2023 | 10.52 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 11,596 | +0.00(+0.00%) |
| Jul 24, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 42,725 | +0.01(+0.10%) |
| Jul 21, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 82,413 | +0.00(+0.00%) |
| Jul 20, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 637 | +0.01(+0.10%) |
| Jul 17, 2023 | 10.50 | 3 | -0.02(-0.19%) | |||
| Jul 07, 2023 | 10.52 | 3 | +0.05(+0.48%) | |||
| Jul 03, 2023 | 10.47 | 6 | -0.01(-0.10%) | |||
| Jun 29, 2023 | 10.48 | 94 | +0.01(+0.10%) | |||
| Jun 28, 2023 | 10.50 | 10.50 | 10.46 | 10.47 | 2,162 | +0.01(+0.10%) |
| Jun 23, 2023 | 10.46 | 0 | -0.01(-0.10%) | |||
| Jun 22, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 200 | -0.01(-0.10%) |
| Jun 21, 2023 | 10.50 | 10.75 | 10.46 | 10.48 | 26,702 | -0.12(-1.13%) |
| Jun 20, 2023 | 10.49 | 10.70 | 10.49 | 10.60 | 6,426 | +0.14(+1.33%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.