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 (%)
Aug 29, 2014 25.55 25.39 25.39 25.39 34,200 -0.19(-0.74%)
Aug 28, 2014 25.60 25.75 25.47 25.58 23,286 -0.15(-0.58%)
Aug 27, 2014 25.62 25.62 25.50 25.73 60,510 +0.19(+0.74%)
Aug 26, 2014 25.85 25.74 25.41 25.54 99,739 -0.20(-0.78%)
Aug 25, 2014 25.53 25.80 25.53 25.74 101,630 +0.35(+1.38%)
Aug 22, 2014 25.13 25.45 25.13 25.39 83,857 +0.19(+0.75%)
Aug 21, 2014 25.29 25.45 24.96 25.20 64,968 -0.06(-0.24%)
Aug 20, 2014 25.15 25.35 24.90 25.26 44,043 -0.01(-0.04%)
Aug 19, 2014 25.58 25.58 25.07 25.27 18,952 -0.13(-0.51%)
Aug 18, 2014 25.77 25.77 25.02 25.40 65,098 -0.15(-0.59%)
Aug 15, 2014 25.49 25.71 24.94 25.55 65,815 +0.35(+1.39%)
Aug 14, 2014 25.23 25.30 25.08 25.20 74,526 +0.02(+0.08%)
Aug 13, 2014 25.02 25.19 24.02 25.18 92,900 +0.29(+1.17%)
Aug 12, 2014 25.50 25.66 24.77 24.89 48,924 -0.79(-3.08%)
Aug 11, 2014 25.51 25.86 25.31 25.68 87,789 +0.22(+0.86%)
Aug 08, 2014 25.56 25.69 25.13 25.46 90,225 -0.04(-0.16%)
Aug 07, 2014 26.12 26.73 25.02 25.50 66,787 -0.66(-2.52%)
Aug 06, 2014 25.73 26.41 25.73 26.16 31,351 +0.29(+1.12%)
Aug 05, 2014 26.13 26.54 25.62 25.87 28,488 -0.50(-1.90%)
Aug 04, 2014 26.07 26.65 25.75 26.37 94,278 +0.37(+1.42%)
Aug 01, 2014 25.60 26.13 25.60 26.00 61,946 +0.41(+1.60%)
Jul 31, 2014 25.52 25.80 25.13 25.59 75,605 -0.27(-1.04%)
Jul 30, 2014 26.25 26.25 25.73 25.86 61,748 -0.10(-0.39%)
Jul 29, 2014 25.49 26.16 25.49 25.96 78,457 +0.44(+1.72%)
Jul 28, 2014 25.72 25.93 25.45 25.52 93,716 -0.14(-0.55%)
Jul 25, 2014 25.73 25.99 25.57 25.66 49,542 -0.29(-1.12%)
Jul 24, 2014 26.26 26.26 25.82 25.95 95,430 -0.29(-1.11%)
Jul 23, 2014 26.04 26.60 25.75 26.24 83,402 -0.01(-0.04%)
Jul 22, 2014 25.85 26.34 25.66 26.25 78,923 +0.54(+2.10%)
Jul 21, 2014 25.93 26.18 25.34 25.71 41,470 -0.44(-1.68%)
Jul 18, 2014 25.51 26.20 25.19 26.15 108,188 +0.58(+2.27%)
Jul 17, 2014 26.17 26.33 25.28 25.57 78,876 -0.72(-2.74%)
Jul 16, 2014 26.20 26.64 25.70 26.29 129,828 +0.32(+1.23%)
Jul 15, 2014 26.00 26.25 25.62 25.97 73,505 -0.10(-0.38%)
Jul 14, 2014 25.77 26.20 25.36 26.07 88,257 +0.60(+2.36%)
Jul 11, 2014 25.63 25.77 25.06 25.47 84,467 -0.23(-0.89%)
Jul 10, 2014 25.36 25.87 24.59 25.70 109,423 -0.14(-0.54%)
Jul 09, 2014 25.70 26.00 24.91 25.84 93,429 +0.27(+1.06%)
Jul 08, 2014 25.35 25.72 25.11 25.57 112,682 +0.17(+0.67%)
Jul 07, 2014 25.93 25.93 24.76 25.40 63,300 -0.55(-2.12%)
Jul 03, 2014 25.69 25.95 25.95 25.95 33,900 +0.34(+1.33%)
Jul 02, 2014 25.46 25.96 25.21 25.61 70,178 +0.05(+0.20%)
Jul 01, 2014 24.93 25.65 24.09 25.56 106,829 +0.81(+3.27%)
Jun 30, 2014 24.86 25.57 24.43 24.75 237,292 -0.41(-1.63%)
Jun 27, 2014 24.05 25.34 23.86 25.16 166,515 +1.01(+4.18%)
Jun 26, 2014 24.46 24.52 23.86 24.15 57,174 -0.30(-1.23%)
Jun 25, 2014 24.41 24.62 23.46 24.45 165,119 -0.19(-0.77%)
Jun 24, 2014 25.30 25.96 24.59 24.64 130,999 -0.68(-2.69%)
Jun 23, 2014 24.75 25.42 24.37 25.32 77,349 +0.58(+2.34%)
Jun 20, 2014 24.65 24.75 24.35 24.74 106,928 +0.24(+0.98%)
Jun 19, 2014 24.83 24.84 24.20 24.50 398,634 -0.33(-1.33%)
Jun 18, 2014 24.31 24.84 24.05 24.83 59,355 +0.51(+2.10%)
Jun 17, 2014 24.26 24.70 23.98 24.32 37,382 -0.02(-0.08%)
Jun 16, 2014 24.11 24.43 23.96 24.34 30,500 +0.11(+0.45%)
Jun 13, 2014 23.89 24.49 23.52 24.23 50,608 +0.48(+2.02%)
Jun 12, 2014 24.31 24.38 23.56 23.75 55,120 -0.53(-2.18%)
Jun 11, 2014 24.24 24.63 23.59 24.28 50,744 -0.11(-0.45%)
Jun 10, 2014 24.28 24.42 23.68 24.39 51,183 -0.01(-0.04%)
Jun 06, 2014 24.11 24.84 24.00 24.40 44,229 +0.50(+2.09%)
Jun 05, 2014 23.89 24.15 23.13 23.90 34,851 +0.53(+2.27%)
Jun 04, 2014 23.80 23.89 23.24 23.37 21,574 -0.37(-1.56%)
Jun 03, 2014 23.78 23.94 23.59 23.74 45,482 -0.08(-0.34%)
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.