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 (%)
Apr 30, 2019 46.20 47.67 45.69 47.13 280,979 +1.38(+3.02%)
Apr 29, 2019 45.73 46.00 45.52 45.75 171,320 -0.11(-0.24%)
Apr 26, 2019 46.21 46.67 45.67 45.86 180,400 -0.36(-0.78%)
Apr 25, 2019 47.13 47.17 45.62 46.22 161,169 -1.24(-2.61%)
Apr 24, 2019 46.10 48.12 45.83 47.46 320,264 +1.43(+3.11%)
Apr 23, 2019 44.80 46.03 44.33 46.03 256,708 +1.36(+3.04%)
Apr 22, 2019 44.88 44.94 44.34 44.67 143,545 -0.32(-0.71%)
Apr 18, 2019 44.41 45.68 44.35 44.99 199,800 +0.51(+1.15%)
Apr 17, 2019 44.79 45.12 44.07 44.48 211,909 -0.09(-0.20%)
Apr 16, 2019 44.13 44.62 43.67 44.57 142,889 +0.48(+1.09%)
Apr 15, 2019 44.97 45.08 43.69 44.09 143,044 -0.89(-1.98%)
Apr 12, 2019 44.58 45.36 44.29 44.98 146,100 +0.76(+1.72%)
Apr 11, 2019 44.03 44.57 43.81 44.22 94,812 +0.33(+0.75%)
Apr 10, 2019 43.11 44.11 42.90 43.89 163,246 +0.88(+2.05%)
Apr 09, 2019 43.72 43.92 42.70 43.01 156,407 -0.95(-2.16%)
Apr 08, 2019 43.40 44.11 42.85 43.96 200,952 +0.33(+0.76%)
Apr 05, 2019 43.15 44.15 42.99 43.63 166,800 +0.54(+1.25%)
Apr 04, 2019 42.29 43.79 42.29 43.09 153,546 +0.89(+2.11%)
Apr 03, 2019 43.30 43.77 42.04 42.20 231,015 -0.64(-1.49%)
Apr 02, 2019 43.18 43.47 42.32 42.84 176,255 -0.34(-0.79%)
Apr 01, 2019 42.00 43.59 41.52 43.18 403,141 +1.76(+4.25%)
Mar 29, 2019 41.04 42.95 40.83 41.42 545,900 +0.91(+2.25%)
Mar 28, 2019 40.54 41.10 39.49 40.51 255,861 +0.04(+0.10%)
Mar 27, 2019 39.60 40.60 39.34 40.47 301,050 +0.91(+2.30%)
Mar 26, 2019 40.51 40.88 38.82 39.56 325,163 -0.58(-1.44%)
Mar 25, 2019 40.57 41.50 40.03 40.14 262,256 -0.61(-1.50%)
Mar 22, 2019 43.50 43.50 40.52 40.75 642,900 -3.00(-6.86%)
Mar 21, 2019 42.60 44.10 42.60 43.75 312,653 +1.02(+2.39%)
Mar 20, 2019 42.61 43.58 41.60 42.73 375,464 -0.04(-0.09%)
Mar 19, 2019 42.53 43.25 42.42 42.77 293,694 +0.52(+1.23%)
Mar 18, 2019 41.74 42.50 41.58 42.25 202,823 +0.77(+1.86%)
Mar 15, 2019 41.00 41.93 40.76 41.48 346,400 +0.49(+1.20%)
Mar 14, 2019 40.76 41.93 40.34 40.99 228,434 +0.21(+0.51%)
Mar 13, 2019 41.80 41.84 40.12 40.78 700,538 -0.76(-1.83%)
Mar 12, 2019 41.93 42.00 41.31 41.54 451,454 -0.38(-0.91%)
Mar 11, 2019 41.24 42.31 41.05 41.92 255,282 +0.67(+1.62%)
Mar 08, 2019 40.76 41.57 40.46 41.25 273,800 +0.16(+0.39%)
Mar 07, 2019 40.36 41.39 40.02 41.09 244,265 +0.57(+1.41%)
Mar 06, 2019 40.47 41.03 40.15 40.52 310,132 +0.06(+0.15%)
Mar 05, 2019 40.44 40.64 39.89 40.46 303,660 +0.02(+0.05%)
Mar 04, 2019 41.00 41.48 39.73 40.44 291,158 -0.42(-1.03%)
Mar 01, 2019 40.77 41.67 40.26 40.86 358,800 +0.75(+1.87%)
Feb 28, 2019 40.68 40.95 39.42 40.11 294,816 -0.59(-1.45%)
Feb 27, 2019 40.67 41.25 40.11 40.70 284,234 -0.24(-0.59%)
Feb 26, 2019 39.89 42.31 36.30 40.94 1,015,436 -0.82(-1.96%)
Feb 25, 2019 41.00 41.98 40.30 41.76 542,804 +0.96(+2.35%)
Feb 22, 2019 40.41 40.95 39.25 40.80 237,700 +0.48(+1.19%)
Feb 21, 2019 40.36 40.85 39.90 40.32 222,928 -0.10(-0.25%)
Feb 20, 2019 38.88 40.92 38.71 40.42 304,882 +1.63(+4.20%)
Feb 19, 2019 39.02 39.54 38.51 38.79 239,293 -0.40(-1.02%)
Feb 15, 2019 38.44 39.67 38.19 39.19 362,600 +0.95(+2.48%)
Feb 14, 2019 37.83 38.46 37.61 38.24 176,816 +0.32(+0.84%)
Feb 13, 2019 38.12 38.37 37.42 37.92 233,818 -0.08(-0.21%)
Feb 12, 2019 37.55 38.24 37.55 38.00 238,470 +0.71(+1.90%)
Feb 11, 2019 36.71 37.38 36.33 37.29 133,298 +0.79(+2.16%)
Feb 08, 2019 36.29 37.18 35.93 36.50 126,600 +0.01(+0.03%)
Feb 07, 2019 36.63 37.31 35.85 36.49 186,636 -0.13(-0.35%)
Feb 06, 2019 37.77 38.40 36.60 36.62 200,614 -1.26(-3.33%)
Feb 05, 2019 37.98 38.47 37.38 37.88 255,528 +0.03(+0.08%)
Feb 04, 2019 37.98 38.37 37.52 37.85 299,665 +0.61(+1.64%)
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.