Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LSCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 69.36 | -2.44 | -3.40% | 70.54 | 70.80 | 68.47 | 1,125,439 |
| May 07 2024 | 71.80 | 0.67 | 0.94% | 70.95 | 73.17 | 70.8371 | 1,353,060 |
| May 06 2024 | 71.13 | 0.21 | 0.30% | 71.34 | 71.985 | 70.07 | 1,210,034 |
| May 03 2024 | 70.92 | 1.06 | 1.52% | 71.97 | 72.64 | 70.255 | 1,426,598 |
| May 02 2024 | 69.86 | 2.67 | 3.97% | 68.50 | 70.52 | 67.69 | 1,739,586 |
| May 01 2024 | 67.19 | -1.41 | -2.06% | 67.69 | 70.295 | 66.40 | 3,447,719 |
| Apr 30 2024 | 68.60 | -8.26 | -10.75% | 76.00 | 78.85 | 68.20 | 4,920,668 |
| Apr 29 2024 | 76.86 | 2.98 | 4.03% | 74.78 | 77.42 | 73.55 | 3,238,869 |
| Apr 26 2024 | 73.88 | -0.03 | -0.04% | 73.66 | 74.98 | 72.86 | 3,042,763 |
| Apr 25 2024 | 73.91 | 2.33 | 3.26% | 71.62 | 74.27 | 70.93 | 2,247,527 |
| Apr 24 2024 | 71.58 | 3.61 | 5.31% | 70.39 | 72.69 | 69.955 | 2,772,646 |
| Apr 23 2024 | 67.97 | 1.89 | 2.86% | 66.29 | 68.6223 | 65.81 | 1,681,438 |
| Apr 22 2024 | 66.08 | -0.43 | -0.65% | 67.14 | 67.59 | 65.385 | 1,846,079 |
| Apr 19 2024 | 66.51 | -2.18 | -3.17% | 68.27 | 68.41 | 66.10 | 2,004,200 |
| Apr 18 2024 | 68.69 | -1.53 | -2.18% | 69.86 | 71.00 | 68.55 | 1,394,590 |
| Apr 17 2024 | 70.22 | -4.85 | -6.46% | 75.46 | 75.46 | 70.16 | 2,417,502 |
| Apr 16 2024 | 75.07 | 0.69 | 0.93% | 74.84 | 75.65 | 73.09 | 1,136,089 |
| Apr 15 2024 | 74.38 | -0.38 | -0.51% | 75.95 | 76.22 | 73.63 | 1,140,107 |
| Apr 12 2024 | 74.76 | -2.89 | -3.72% | 75.96 | 76.55 | 74.42 | 1,992,065 |
| Apr 11 2024 | 77.65 | 1.91 | 2.52% | 76.61 | 77.765 | 75.39 | 1,538,443 |
| Apr 10 2024 | 75.74 | -1.83 | -2.36% | 76.17 | 77.13 | 74.84 | 1,128,185 |
| Apr 09 2024 | 77.57 | 1.84 | 2.43% | 77.08 | 78.08 | 76.53 | 1,247,223 |
| Apr 08 2024 | 75.73 | 0.75 | 1.00% | 75.41 | 76.33 | 74.17 | 907,295 |
| Apr 05 2024 | 74.98 | 0.97 | 1.31% | 73.56 | 75.175 | 73.53 | 1,171,135 |
| Apr 04 2024 | 74.01 | -1.10 | -1.46% | 76.49 | 77.09 | 73.54 | 1,761,051 |
| Apr 03 2024 | 75.11 | 0.60 | 0.81% | 73.52 | 76.19 | 73.17 | 1,352,081 |
| Apr 02 2024 | 74.51 | -3.45 | -4.43% | 76.60 | 76.71 | 73.49 | 1,929,459 |
| Apr 01 2024 | 77.96 | -0.27 | -0.35% | 78.25 | 80.125 | 77.58 | 1,114,023 |
| Mar 28 2024 | 78.23 | -1.40 | -1.76% | 79.09 | 79.86 | 77.88 | 1,342,295 |
| Mar 27 2024 | 79.63 | 1.96 | 2.52% | 78.85 | 79.85 | 77.19 | 1,364,323 |
| Mar 26 2024 | 77.67 | -0.92 | -1.17% | 79.25 | 79.71 | 77.60 | 1,179,103 |
| Mar 25 2024 | 78.59 | -1.09 | -1.37% | 78.11 | 79.92 | 77.60 | 1,450,775 |
| Mar 22 2024 | 79.68 | 0.62 | 0.78% | 78.65 | 79.96 | 78.045 | 1,088,114 |
| Mar 21 2024 | 79.06 | 1.50 | 1.93% | 79.94 | 80.47 | 78.46 | 1,676,792 |
| Mar 20 2024 | 77.56 | 0.69 | 0.90% | 76.98 | 78.50 | 75.855 | 1,325,672 |
| Mar 19 2024 | 76.87 | 1.07 | 1.41% | 74.81 | 77.30 | 74.43 | 1,680,057 |
| Mar 18 2024 | 75.80 | 0.15 | 0.20% | 77.18 | 77.44 | 75.58 | 1,524,459 |
| Mar 15 2024 | 75.65 | -0.85 | -1.11% | 75.35 | 76.959 | 74.37 | 2,926,675 |
| Mar 14 2024 | 76.50 | -1.44 | -1.85% | 77.58 | 78.58 | 75.32 | 1,934,629 |
| Mar 13 2024 | 77.94 | -3.29 | -4.05% | 79.59 | 80.885 | 77.735 | 1,557,889 |
| Mar 12 2024 | 81.23 | 1.15 | 1.44% | 81.29 | 81.53 | 79.125 | 1,417,605 |
| Mar 11 2024 | 80.08 | -0.37 | -0.46% | 79.99 | 81.30 | 78.94 | 1,986,937 |
| Mar 08 2024 | 80.45 | -3.12 | -3.73% | 83.92 | 84.40 | 80.36 | 1,741,480 |
| Mar 07 2024 | 83.57 | 2.81 | 3.48% | 81.13 | 85.69 | 80.80 | 2,425,054 |
| Mar 06 2024 | 80.76 | 3.47 | 4.49% | 79.50 | 81.94 | 78.70 | 1,747,398 |
| Mar 05 2024 | 77.29 | -2.00 | -2.52% | 78.11 | 78.47 | 75.98 | 2,077,113 |
| Mar 04 2024 | 79.29 | 1.09 | 1.39% | 79.22 | 79.95 | 78.239 | 1,654,108 |
| Mar 01 2024 | 78.20 | 1.59 | 2.08% | 77.00 | 79.19 | 75.66 | 2,184,823 |
| Feb 29 2024 | 76.61 | 3.33 | 4.54% | 74.37 | 76.88 | 74.37 | 2,063,364 |
| Feb 28 2024 | 73.28 | -0.93 | -1.25% | 73.32 | 73.93 | 72.53 | 1,409,601 |
| Feb 27 2024 | 74.21 | -0.88 | -1.17% | 75.62 | 76.11 | 73.96 | 1,719,178 |
| Feb 26 2024 | 75.09 | 0.37 | 0.50% | 75.75 | 75.75 | 74.365 | 1,765,419 |
| Feb 23 2024 | 74.72 | -0.03 | -0.04% | 75.00 | 75.64 | 73.365 | 1,797,134 |
| Feb 22 2024 | 74.75 | 2.54 | 3.52% | 74.68 | 75.02 | 72.18 | 2,464,233 |
| Feb 21 2024 | 72.21 | 0.04 | 0.06% | 71.08 | 72.42 | 70.71 | 2,335,917 |
| Feb 20 2024 | 72.17 | -1.07 | -1.46% | 72.11 | 72.49 | 70.23 | 2,010,385 |
| Feb 16 2024 | 73.24 | -1.24 | -1.66% | 74.50 | 75.175 | 72.2701 | 2,042,574 |
| Feb 15 2024 | 74.48 | -1.78 | -2.33% | 77.02 | 77.24 | 74.28 | 3,314,624 |
| Feb 14 2024 | 76.26 | 3.96 | 5.48% | 73.80 | 77.26 | 73.57 | 5,206,762 |
| Feb 13 2024 | 72.30 | 1.30 | 1.83% | 67.50 | 75.94 | 67.00 | 10,080,669 |
| Feb 12 2024 | 71.00 | 1.26 | 1.81% | 70.14 | 72.75 | 69.10 | 4,843,524 |
| Feb 09 2024 | 69.74 | 1.69 | 2.48% | 69.19 | 70.58 | 68.93 | 3,051,274 |
