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 (%)
Jul 31, 2017 78.25 78.50 77.15 78.35 206,777 +0.45(+0.58%)
Jul 28, 2017 76.15 77.95 75.67 77.90 186,447 +1.40(+1.83%)
Jul 27, 2017 76.80 77.25 75.10 76.50 177,597 -0.05(-0.07%)
Jul 26, 2017 77.60 77.75 75.13 76.55 272,920 -1.10(-1.42%)
Jul 25, 2017 77.95 78.70 77.50 77.65 198,759 +0.10(+0.13%)
Jul 24, 2017 77.70 78.75 77.18 77.55 323,235 -0.50(-0.64%)
Jul 21, 2017 78.40 78.40 77.10 78.05 107,389 -0.10(-0.13%)
Jul 20, 2017 78.85 76.95 78.15 145,954 -0.60(-0.76%)
Jul 19, 2017 77.80 78.75 77.40 78.75 102,922 +1.05(+1.35%)
Jul 18, 2017 77.85 78.05 76.85 77.70 135,931 -0.30(-0.38%)
Jul 17, 2017 79.20 79.20 77.65 78.00 129,495 -0.60(-0.76%)
Jul 14, 2017 79.35 79.50 78.41 78.60 132,975 -0.80(-1.01%)
Jul 13, 2017 79.60 79.95 78.71 79.40 127,850 -0.15(-0.19%)
Jul 12, 2017 78.70 79.70 78.40 79.55 162,472 +1.30(+1.66%)
Jul 11, 2017 78.95 79.35 77.76 78.25 123,089 -0.75(-0.95%)
Jul 10, 2017 78.80 79.85 77.95 79.00 176,246 +0.05(+0.06%)
Jul 07, 2017 77.40 79.25 77.35 78.95 196,044 +1.65(+2.13%)
Jul 06, 2017 78.30 78.40 76.70 77.30 175,230 -1.65(-2.09%)
Jul 05, 2017 78.35 79.17 77.75 78.95 151,194 +0.25(+0.32%)
Jul 03, 2017 79.30 79.30 78.30 78.70 71,401 +0.15(+0.19%)
Jun 30, 2017 78.45 79.45 77.00 78.55 179,714 +0.10(+0.13%)
Jun 29, 2017 78.65 79.30 77.45 78.45 207,611 -0.45(-0.57%)
Jun 28, 2017 77.55 80.45 77.05 78.90 457,181 +1.45(+1.87%)
Jun 27, 2017 78.40 79.08 77.00 77.45 258,112 -1.05(-1.34%)
Jun 26, 2017 78.35 79.64 77.56 78.50 179,682 +0.55(+0.71%)
Jun 23, 2017 76.55 78.00 75.66 77.95 339,440 +1.45(+1.90%)
Jun 22, 2017 74.80 77.85 74.50 76.50 443,189 +2.20(+2.96%)
Jun 21, 2017 73.60 75.14 73.05 74.30 475,300 +1.20(+1.64%)
Jun 20, 2017 73.85 74.35 72.15 73.10 267,118 -0.25(-0.34%)
Jun 19, 2017 71.60 74.45 71.28 73.35 634,032 +1.95(+2.73%)
Jun 16, 2017 68.75 71.85 68.65 71.40 355,449 +1.95(+2.81%)
Jun 15, 2017 68.90 69.60 68.00 69.45 258,782 -0.20(-0.29%)
Jun 14, 2017 71.05 71.05 69.10 69.65 142,789 -1.40(-1.97%)
Jun 13, 2017 70.10 71.65 69.70 71.05 184,425 +1.10(+1.57%)
Jun 12, 2017 69.80 70.55 69.06 69.95 112,539 +0.15(+0.21%)
Jun 09, 2017 69.85 71.40 69.25 69.80 297,329 +0.10(+0.14%)
Jun 08, 2017 69.30 71.25 69.18 69.70 369,858 +0.55(+0.80%)
Jun 07, 2017 68.30 69.45 68.15 69.15 223,737 +1.03(+1.50%)
Jun 06, 2017 68.10 68.55 67.35 68.12 138,934 +0.08(+0.11%)
Jun 05, 2017 68.10 68.60 67.47 68.05 103,227 -0.30(-0.44%)
Jun 02, 2017 67.40 68.64 67.15 68.35 153,598 +0.90(+1.33%)
Jun 01, 2017 66.20 68.15 65.81 67.45 136,876 +1.35(+2.04%)
May 31, 2017 66.95 67.20 65.31 66.10 190,197 -0.75(-1.12%)
May 30, 2017 66.45 67.40 66.40 66.85 163,363 -0.10(-0.15%)
May 26, 2017 67.75 68.65 66.00 66.95 274,350 -1.00(-1.47%)
May 25, 2017 68.20 68.55 67.10 67.95 147,120 +0.40(+0.59%)
May 24, 2017 69.55 69.90 67.35 67.55 199,410 -2.00(-2.88%)
May 23, 2017 70.00 70.20 69.30 69.55 160,372 -0.30(-0.43%)
May 22, 2017 68.80 70.00 68.50 69.85 213,552 +1.60(+2.34%)
May 19, 2017 67.65 69.45 67.58 68.25 430,404 +1.35(+2.02%)
May 18, 2017 66.05 68.00 65.70 66.90 212,931 +0.45(+0.68%)
May 17, 2017 67.25 67.40 65.80 66.45 235,081 -1.80(-2.64%)
May 16, 2017 69.70 70.08 67.75 68.25 146,981 -1.40(-2.01%)
May 15, 2017 68.60 70.00 68.35 69.65 137,791 +1.00(+1.46%)
May 12, 2017 69.50 69.65 67.95 68.65 185,895 -1.05(-1.51%)
May 11, 2017 70.90 70.90 69.10 69.70 226,566 -1.55(-2.18%)
May 10, 2017 69.85 71.85 69.85 71.25 250,893 +1.10(+1.57%)
May 09, 2017 70.25 70.50 69.45 70.15 216,958 +0.10(+0.14%)
May 08, 2017 69.75 70.45 68.95 70.05 355,631 +0.10(+0.14%)
May 05, 2017 70.85 71.75 69.75 69.95 481,836 -0.80(-1.13%)
May 04, 2017 68.95 71.55 67.06 70.75 1,258,675 +8.85(+14.30%)
May 03, 2017 63.20 63.70 61.60 61.90 442,214 -1.60(-2.52%)
May 02, 2017 63.60 64.95 63.30 63.50 371,849 +0.00(+0.00%)
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.