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, 2020 35.90 35.90 33.40 33.96 270,400 -0.81(-2.33%)
Oct 29, 2020 31.93 35.73 31.21 34.77 506,461 +4.37(+14.38%)
Oct 28, 2020 32.60 32.60 30.32 30.40 383,889 -2.66(-8.05%)
Oct 27, 2020 32.26 33.49 32.10 33.06 164,602 +0.01(+0.03%)
Oct 26, 2020 33.39 33.94 32.75 33.05 199,230 -1.00(-2.94%)
Oct 23, 2020 33.79 34.18 33.11 34.05 156,600 +0.63(+1.89%)
Oct 22, 2020 32.45 33.76 31.93 33.42 292,444 +0.60(+1.83%)
Oct 21, 2020 33.17 34.02 32.82 32.82 165,665 -0.56(-1.68%)
Oct 20, 2020 34.24 34.28 33.05 33.38 163,311 -0.11(-0.33%)
Oct 19, 2020 34.02 34.38 32.95 33.49 199,370 -0.34(-1.01%)
Oct 16, 2020 33.72 34.33 33.15 33.83 182,400 +0.13(+0.39%)
Oct 15, 2020 32.45 33.89 32.36 33.70 161,662 +0.59(+1.78%)
Oct 14, 2020 32.82 33.54 32.82 33.11 105,742 +0.35(+1.07%)
Oct 13, 2020 33.00 33.09 32.20 32.76 210,943 -0.66(-1.97%)
Oct 12, 2020 33.70 33.86 33.06 33.42 184,502 -0.05(-0.15%)
Oct 09, 2020 34.40 34.69 33.05 33.47 261,100 -0.69(-2.02%)
Oct 08, 2020 33.11 34.96 33.10 34.16 334,616 +1.78(+5.50%)
Oct 07, 2020 30.92 33.08 30.50 32.38 342,390 +1.82(+5.96%)
Oct 06, 2020 32.13 32.61 30.50 30.56 354,187 -1.03(-3.26%)
Oct 05, 2020 30.23 31.80 29.93 31.59 363,458 +1.98(+6.69%)
Oct 02, 2020 27.92 30.05 27.82 29.61 258,300 +0.73(+2.53%)
Oct 01, 2020 29.13 29.82 28.47 28.88 214,694 -0.16(-0.55%)
Sep 30, 2020 28.26 29.99 27.77 29.04 413,076 +0.86(+3.05%)
Sep 29, 2020 28.11 28.77 27.49 28.18 177,410 -0.12(-0.42%)
Sep 28, 2020 27.44 28.88 27.41 28.30 304,036 +1.35(+5.01%)
Sep 25, 2020 25.90 27.26 25.90 26.95 220,000 +0.69(+2.63%)
Sep 24, 2020 25.58 26.67 25.12 26.26 196,691 +0.53(+2.06%)
Sep 23, 2020 26.38 26.82 25.67 25.73 178,810 -0.71(-2.69%)
Sep 22, 2020 26.14 26.71 25.81 26.44 168,403 +0.57(+2.20%)
Sep 21, 2020 27.24 27.28 25.25 25.87 453,706 -2.38(-8.42%)
Sep 18, 2020 29.02 29.46 28.08 28.25 356,700 -0.62(-2.15%)
Sep 17, 2020 28.72 29.38 28.40 28.87 222,768 -0.53(-1.80%)
Sep 16, 2020 29.18 29.98 28.88 29.40 207,461 +0.37(+1.27%)
Sep 15, 2020 28.93 29.69 28.44 29.03 139,910 +0.34(+1.19%)
Sep 14, 2020 28.01 28.89 27.66 28.69 243,002 +0.92(+3.31%)
Sep 11, 2020 27.24 28.43 27.09 27.77 213,400 +0.65(+2.40%)
Sep 10, 2020 27.49 27.74 26.92 27.12 180,819 -0.12(-0.44%)
Sep 09, 2020 27.13 27.58 26.17 27.24 262,973 +0.47(+1.76%)
Sep 08, 2020 27.56 27.76 26.53 26.77 287,730 -1.36(-4.83%)
Sep 04, 2020 28.14 28.48 27.38 28.13 201,800 +0.61(+2.22%)
Sep 03, 2020 28.14 28.64 27.31 27.52 325,450 -0.77(-2.72%)
Sep 02, 2020 27.75 28.45 27.00 28.29 285,242 +0.69(+2.50%)
Sep 01, 2020 26.76 27.81 26.11 27.60 204,862 +0.91(+3.41%)
Aug 31, 2020 27.92 27.92 26.69 26.69 284,642 -1.17(-4.20%)
Aug 28, 2020 28.05 28.05 27.50 27.86 278,600 +0.14(+0.51%)
Aug 27, 2020 26.86 27.80 26.86 27.72 256,823 +0.80(+2.99%)
Aug 26, 2020 27.14 27.47 26.54 26.91 222,358 -0.35(-1.27%)
Aug 25, 2020 27.73 28.22 26.84 27.26 259,361 -0.44(-1.59%)
Aug 24, 2020 27.83 28.58 27.38 27.70 229,083 +0.19(+0.69%)
Aug 21, 2020 27.24 27.56 26.77 27.51 280,000 -0.09(-0.33%)
Aug 20, 2020 27.71 27.71 27.01 27.60 232,282 -0.58(-2.06%)
Aug 19, 2020 28.53 29.08 28.11 28.18 164,040 -0.39(-1.37%)
Aug 18, 2020 28.85 29.39 28.33 28.57 222,713 -0.23(-0.80%)
Aug 17, 2020 29.82 29.90 28.59 28.80 279,457 -1.03(-3.45%)
Aug 14, 2020 29.46 30.19 29.28 29.83 158,000 +0.10(+0.34%)
Aug 13, 2020 29.32 29.92 28.98 29.73 206,175 +0.21(+0.71%)
Aug 12, 2020 30.60 30.86 29.23 29.52 277,166 -0.46(-1.53%)
Aug 11, 2020 30.19 30.88 29.84 29.98 369,770 +0.53(+1.80%)
Aug 10, 2020 28.89 30.30 28.65 29.45 483,545 +0.98(+3.44%)
Aug 07, 2020 27.29 28.48 27.28 28.47 212,500 +1.09(+3.98%)
Aug 06, 2020 28.07 28.58 27.09 27.38 297,120 -0.77(-2.74%)
Aug 05, 2020 27.19 28.46 27.06 28.15 398,441 +1.64(+6.19%)
Aug 04, 2020 27.00 27.57 25.48 26.51 611,649 +0.95(+3.72%)
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.