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 (%)
Nov 30, 2016 57.40 57.70 56.50 56.85 431,239 -0.10(-0.18%)
Nov 29, 2016 57.65 58.64 56.80 56.95 602,924 -1.05(-1.81%)
Nov 28, 2016 60.70 61.00 56.70 58.00 634,988 -2.85(-4.68%)
Nov 25, 2016 61.40 61.79 60.05 60.85 414,784 -0.25(-0.41%)
Nov 23, 2016 61.10 61.10 61.10 0 +2.60(+4.44%)
Nov 22, 2016 57.85 58.55 57.85 58.50 435,713 +1.00(+1.74%)
Nov 21, 2016 57.00 57.80 56.30 57.50 314,737 +0.65(+1.14%)
Nov 18, 2016 56.95 57.00 56.15 56.85 293,163 -0.10(-0.18%)
Nov 17, 2016 56.30 57.10 55.73 56.95 341,621 +0.50(+0.89%)
Nov 16, 2016 56.00 56.85 55.05 56.45 407,493 +0.20(+0.36%)
Nov 15, 2016 57.50 58.19 55.40 56.25 572,464 -1.05(-1.83%)
Nov 14, 2016 58.50 58.50 56.41 57.30 695,786 -0.10(-0.17%)
Nov 11, 2016 58.10 59.95 56.80 57.40 939,041 -0.70(-1.20%)
Nov 10, 2016 55.40 59.65 54.90 58.10 1,674,676 +3.95(+7.29%)
Nov 09, 2016 50.50 55.15 50.20 54.15 1,272,804 +5.30(+10.85%)
Nov 08, 2016 48.65 49.12 48.20 48.85 295,209 +0.15(+0.31%)
Nov 07, 2016 49.70 49.75 47.90 48.70 419,707 -0.10(-0.20%)
Nov 04, 2016 45.05 49.55 45.05 48.80 555,274 +3.40(+7.49%)
Nov 03, 2016 51.20 51.20 45.15 45.40 1,058,964 -3.20(-6.58%)
Nov 02, 2016 49.55 50.25 48.50 48.60 569,252 -0.90(-1.82%)
Nov 01, 2016 50.00 51.00 49.20 49.50 453,549 -0.40(-0.80%)
Oct 31, 2016 49.75 51.15 49.45 49.90 457,421 +0.24(+0.48%)
Oct 28, 2016 49.01 50.05 48.62 49.66 293,133 +0.71(+1.45%)
Oct 27, 2016 49.40 49.57 48.35 48.95 261,044 -0.33(-0.67%)
Oct 26, 2016 49.42 49.47 48.62 49.28 242,508 -0.04(-0.08%)
Oct 25, 2016 50.07 50.24 49.00 49.32 243,303 -0.77(-1.54%)
Oct 24, 2016 49.34 50.59 48.98 50.09 353,951 +0.85(+1.73%)
Oct 21, 2016 48.30 49.32 47.54 49.24 249,767 +0.44(+0.90%)
Oct 20, 2016 49.47 49.47 47.93 48.80 356,613 -0.65(-1.31%)
Oct 19, 2016 49.38 50.48 48.39 49.45 345,498 +0.16(+0.32%)
Oct 18, 2016 50.25 50.25 48.74 49.29 291,972 -0.31(-0.63%)
Oct 17, 2016 49.96 50.60 49.36 49.60 311,120 -0.20(-0.40%)
Oct 14, 2016 49.57 50.06 49.22 49.80 593,239 +0.67(+1.36%)
Oct 13, 2016 47.51 49.33 46.70 49.13 526,361 +1.36(+2.85%)
Oct 12, 2016 48.22 48.89 47.70 47.77 445,231 -0.26(-0.54%)
Oct 11, 2016 47.38 48.38 46.86 48.03 626,822 +0.28(+0.59%)
Oct 10, 2016 46.52 48.09 46.23 47.75 474,926 +1.62(+3.51%)
Oct 07, 2016 46.59 46.66 45.46 46.13 707,865 -0.53(-1.14%)
Oct 06, 2016 44.36 47.08 44.10 46.66 722,639 +2.17(+4.88%)
Oct 05, 2016 44.30 45.39 44.22 44.49 618,416 +0.59(+1.34%)
Oct 04, 2016 43.66 44.47 42.82 43.90 941,336 -0.36(-0.81%)
Oct 03, 2016 46.07 46.09 43.70 44.26 845,143 -1.80(-3.92%)
Sep 30, 2016 46.37 46.92 45.80 46.06 563,557 -0.21(-0.44%)
Sep 29, 2016 46.95 47.64 45.74 46.27 454,204 -1.05(-2.22%)
Sep 28, 2016 47.01 47.50 46.40 47.32 501,399 +0.30(+0.64%)
Sep 27, 2016 47.85 47.85 46.10 47.02 647,223 -0.81(-1.69%)
Sep 26, 2016 48.37 48.46 47.51 47.83 538,479 -0.51(-1.06%)
Sep 23, 2016 48.62 49.19 48.25 48.34 332,605 -0.65(-1.33%)
Sep 22, 2016 47.86 49.40 47.62 48.99 628,065 +1.60(+3.38%)
Sep 21, 2016 46.74 47.75 46.30 47.39 648,258 +0.90(+1.94%)
Sep 20, 2016 49.44 49.44 46.06 46.49 799,063 -2.77(-5.62%)
Sep 19, 2016 50.55 50.98 49.20 49.26 502,577 -1.15(-2.28%)
Sep 16, 2016 50.45 51.68 50.26 50.41 820,422 +0.06(+0.12%)
Sep 15, 2016 48.62 50.49 48.32 50.35 986,955 +1.58(+3.24%)
Sep 14, 2016 47.19 49.09 47.00 48.77 925,892 +1.69(+3.59%)
Sep 13, 2016 47.50 48.27 45.60 47.08 1,501,933 -1.03(-2.14%)
Sep 12, 2016 48.99 49.54 46.22 48.11 1,549,647 -0.87(-1.78%)
Sep 09, 2016 50.91 51.00 48.87 48.98 618,125 -1.93(-3.79%)
Sep 08, 2016 49.22 51.10 49.02 50.91 510,503 +1.43(+2.89%)
Sep 07, 2016 50.63 50.99 49.20 49.48 315,281 -1.04(-2.06%)
Sep 06, 2016 52.37 52.54 49.90 50.52 519,612 -1.85(-3.53%)
Sep 02, 2016 51.39 52.37 52.37 52.37 609,800 +1.47(+2.89%)
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.