Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Concrete Inc (NQ: USCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 55.74 57.87 55.05 55.46 216,237 -0.49(-0.88%)
Oct 29, 2015 55.90 56.50 54.38 55.95 217,947 -0.06(-0.11%)
Oct 28, 2015 53.35 56.03 52.55 56.01 214,800 +2.75(+5.16%)
Oct 27, 2015 53.61 54.13 53.01 53.26 363,480 -0.45(-0.84%)
Oct 26, 2015 53.30 54.49 53.15 53.71 180,039 +0.41(+0.77%)
Oct 23, 2015 51.45 53.47 51.43 53.30 140,645 +2.00(+3.90%)
Oct 22, 2015 53.03 53.20 50.61 51.30 174,458 -1.46(-2.77%)
Oct 21, 2015 55.00 55.00 51.59 52.76 165,186 -2.04(-3.72%)
Oct 20, 2015 54.01 54.95 53.38 54.80 103,333 +0.80(+1.48%)
Oct 19, 2015 53.08 54.68 53.08 54.00 108,357 +0.65(+1.22%)
Oct 16, 2015 53.79 54.07 52.24 53.35 116,886 -0.21(-0.39%)
Oct 15, 2015 52.52 53.91 51.84 53.56 128,164 +1.00(+1.90%)
Oct 14, 2015 54.47 54.66 52.38 52.56 164,163 -1.91(-3.51%)
Oct 13, 2015 54.00 55.80 53.95 54.47 98,952 +0.39(+0.72%)
Oct 12, 2015 54.92 54.92 52.48 54.08 109,183 -0.88(-1.60%)
Oct 09, 2015 56.49 57.10 53.28 54.96 168,302 -1.45(-2.57%)
Oct 08, 2015 56.36 57.02 54.29 56.41 209,907 -0.05(-0.09%)
Oct 07, 2015 54.00 56.67 53.60 56.46 350,038 +2.55(+4.73%)
Oct 06, 2015 52.00 54.16 51.65 53.91 230,602 +1.92(+3.69%)
Oct 05, 2015 51.63 52.45 51.05 51.99 205,041 +0.83(+1.62%)
Oct 02, 2015 49.76 51.30 47.76 51.16 229,135 +1.05(+2.10%)
Oct 01, 2015 47.76 50.94 45.03 50.11 251,929 +2.32(+4.85%)
Sep 30, 2015 45.87 47.96 45.74 47.79 279,600 +2.19(+4.80%)
Sep 29, 2015 45.85 46.56 44.66 45.60 178,753 -0.28(-0.61%)
Sep 28, 2015 45.77 46.06 44.87 45.88 250,263 -0.30(-0.65%)
Sep 25, 2015 48.19 48.35 45.47 46.18 177,374 -1.54(-3.23%)
Sep 24, 2015 49.57 49.59 45.68 47.72 209,208 -2.15(-4.31%)
Sep 23, 2015 50.35 52.72 49.15 49.87 180,870 +0.37(+0.75%)
Sep 22, 2015 48.18 49.53 48.08 49.50 218,133 +0.69(+1.41%)
Sep 21, 2015 50.86 51.05 48.19 48.81 128,672 -1.64(-3.25%)
Sep 18, 2015 50.16 50.91 49.88 50.45 218,570 -0.62(-1.21%)
Sep 17, 2015 50.06 52.00 49.66 51.07 127,731 +1.10(+2.20%)
Sep 16, 2015 50.80 51.00 49.31 49.97 126,943 -0.63(-1.25%)
Sep 15, 2015 50.04 50.99 49.90 50.60 112,508 +0.50(+1.00%)
Sep 14, 2015 51.47 51.77 49.49 50.10 114,972 -1.43(-2.78%)
Sep 11, 2015 49.83 52.07 49.83 51.53 118,401 +1.64(+3.29%)
Sep 10, 2015 50.20 50.67 49.04 49.89 140,906 -0.59(-1.17%)
Sep 09, 2015 51.30 51.34 50.00 50.48 177,895 -0.30(-0.59%)
Sep 08, 2015 52.93 52.93 50.19 50.78 211,760 -1.52(-2.91%)
Sep 04, 2015 51.38 52.30 52.30 52.30 122,000 +0.23(+0.44%)
Sep 03, 2015 52.90 53.27 51.74 52.07 141,617 -0.65(-1.23%)
Sep 02, 2015 51.50 52.82 50.39 52.72 155,092 +1.78(+3.49%)
Sep 01, 2015 50.50 52.58 50.50 50.94 248,075 -0.84(-1.62%)
Aug 31, 2015 50.54 52.70 50.21 51.78 161,433 +1.00(+1.97%)
Aug 28, 2015 50.27 51.74 49.98 50.78 128,713 +0.01(+0.02%)
Aug 27, 2015 50.46 51.20 49.13 50.77 191,738 +0.87(+1.74%)
Aug 26, 2015 48.91 50.14 47.66 49.90 155,504 +2.09(+4.37%)
Aug 25, 2015 48.99 49.57 47.69 47.81 277,916 +0.53(+1.12%)
Aug 24, 2015 45.28 49.35 44.04 47.28 252,466 -2.61(-5.23%)
Aug 21, 2015 51.34 52.31 49.67 49.89 238,371 -2.33(-4.46%)
Aug 20, 2015 53.50 53.90 52.14 52.22 133,542 -1.70(-3.15%)
Aug 19, 2015 54.13 55.00 52.75 53.92 203,771 -0.77(-1.41%)
Aug 18, 2015 56.78 57.40 54.58 54.69 206,976 -1.80(-3.19%)
Aug 17, 2015 55.91 57.30 55.28 56.49 152,012 +0.04(+0.07%)
Aug 14, 2015 56.18 57.57 55.27 56.45 169,558 +0.45(+0.80%)
Aug 13, 2015 55.70 56.25 53.76 56.00 275,947 +0.30(+0.54%)
Aug 12, 2015 54.25 56.33 54.25 55.70 295,178 +1.06(+1.94%)
Aug 11, 2015 54.20 54.83 54.07 54.64 211,805 +0.48(+0.89%)
Aug 10, 2015 53.52 54.91 53.49 54.16 328,270 +0.97(+1.82%)
Aug 07, 2015 50.80 53.73 50.78 53.19 605,873 +2.23(+4.38%)
Aug 06, 2015 47.25 53.50 47.25 50.96 1,211,610 +6.19(+13.83%)
Aug 05, 2015 43.78 45.53 43.45 44.77 314,070 +1.48(+3.42%)
Aug 04, 2015 42.19 43.42 42.17 43.29 175,272 +1.06(+2.51%)
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.