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 (%)
Jan 30, 2015 25.65 25.84 25.29 25.34 101,696 -0.54(-2.09%)
Jan 29, 2015 25.64 26.00 25.51 25.88 102,369 +0.27(+1.05%)
Jan 28, 2015 26.61 26.61 25.54 25.61 60,966 -0.83(-3.14%)
Jan 27, 2015 26.50 26.79 26.17 26.44 61,101 -0.26(-0.97%)
Jan 26, 2015 26.63 27.03 26.29 26.70 108,941 +0.41(+1.56%)
Jan 23, 2015 26.19 26.52 26.05 26.29 107,510 +0.16(+0.61%)
Jan 22, 2015 25.72 26.33 25.41 26.13 138,233 +0.65(+2.55%)
Jan 21, 2015 26.15 26.23 25.33 25.48 169,699 -0.67(-2.56%)
Jan 20, 2015 26.66 26.66 26.03 26.15 80,976 -0.51(-1.91%)
Jan 16, 2015 26.13 26.89 26.05 26.66 120,219 +0.47(+1.79%)
Jan 15, 2015 27.30 27.30 26.00 26.19 106,883 -0.81(-3.00%)
Jan 14, 2015 27.50 27.70 26.13 27.00 234,642 -0.94(-3.36%)
Jan 13, 2015 28.88 29.06 27.69 27.94 93,434 -0.59(-2.07%)
Jan 12, 2015 29.29 29.74 28.44 28.53 87,488 -0.51(-1.76%)
Jan 09, 2015 29.19 29.34 28.89 29.04 50,266 -0.07(-0.24%)
Jan 08, 2015 28.86 29.50 28.86 29.11 173,391 +0.40(+1.39%)
Jan 07, 2015 28.91 28.91 28.45 28.71 162,361 +0.08(+0.28%)
Jan 06, 2015 29.13 29.28 28.40 28.63 136,906 -0.34(-1.17%)
Jan 05, 2015 29.72 29.98 28.92 28.97 91,453 -0.76(-2.56%)
Jan 02, 2015 30.19 30.63 29.30 29.73 209,255 +1.28(+4.50%)
Dec 31, 2014 28.84 28.45 28.45 28.45 109,300 -0.38(-1.32%)
Dec 30, 2014 28.97 29.26 28.60 28.83 49,511 -0.12(-0.41%)
Dec 29, 2014 28.99 29.11 28.52 28.95 32,621 +0.20(+0.70%)
Dec 26, 2014 28.40 29.38 28.40 28.75 42,362 +0.51(+1.81%)
Dec 24, 2014 28.43 28.24 28.24 28.24 33,200 -0.01(-0.04%)
Dec 23, 2014 29.30 29.30 27.80 28.25 38,700 -0.01(-0.04%)
Dec 22, 2014 27.84 28.61 27.84 28.26 48,576 +0.40(+1.44%)
Dec 19, 2014 28.50 28.65 27.57 27.86 195,883 -0.75(-2.62%)
Dec 18, 2014 28.11 28.98 27.90 28.61 99,637 +0.84(+3.02%)
Dec 17, 2014 27.33 27.82 27.16 27.77 111,328 +0.44(+1.61%)
Dec 16, 2014 27.86 27.92 27.12 27.33 113,566 -0.52(-1.87%)
Dec 15, 2014 27.95 28.29 27.73 27.85 120,314 -0.10(-0.36%)
Dec 12, 2014 27.78 28.47 27.57 27.95 74,297 -0.08(-0.29%)
Dec 11, 2014 28.29 28.59 27.72 28.03 63,670 +0.03(+0.11%)
Dec 10, 2014 28.70 28.70 27.67 28.00 73,939 -0.75(-2.61%)
Dec 09, 2014 28.27 29.21 27.03 28.75 89,026 +0.10(+0.35%)
Dec 08, 2014 28.31 29.01 27.88 28.65 137,811 +0.08(+0.28%)
Dec 05, 2014 28.49 29.09 28.09 28.57 95,148 +0.10(+0.35%)
Dec 04, 2014 27.99 28.84 27.79 28.47 80,342 +0.48(+1.71%)
Dec 03, 2014 28.00 28.52 27.88 27.99 83,402 +0.02(+0.07%)
Dec 02, 2014 27.14 28.09 26.97 27.97 85,580 +0.91(+3.36%)
Dec 01, 2014 28.05 28.30 26.99 27.06 147,844 -1.16(-4.11%)
Nov 28, 2014 28.58 29.14 28.12 28.22 44,900 -0.44(-1.54%)
Nov 26, 2014 28.70 28.66 28.66 28.66 44,500 -0.09(-0.31%)
Nov 25, 2014 28.73 28.84 28.60 28.75 60,633 +0.06(+0.21%)
Nov 24, 2014 28.03 29.02 28.03 28.69 125,673 +0.73(+2.61%)
Nov 21, 2014 28.08 28.92 27.89 27.96 110,140 +0.42(+1.53%)
Nov 20, 2014 26.21 27.54 26.10 27.54 110,552 +1.13(+4.28%)
Nov 19, 2014 26.04 26.51 25.76 26.41 169,767 +0.42(+1.62%)
Nov 18, 2014 26.09 26.37 25.86 25.99 84,300 -0.01(-0.04%)
Nov 17, 2014 26.11 27.16 25.75 26.00 101,737 -0.05(-0.19%)
Nov 14, 2014 25.86 26.29 25.74 26.05 75,636 +0.09(+0.35%)
Nov 13, 2014 26.61 27.03 25.95 25.96 66,244 -0.72(-2.70%)
Nov 12, 2014 26.62 27.22 25.96 26.68 96,683 -0.04(-0.15%)
Nov 11, 2014 27.31 27.51 26.55 26.72 75,916 -0.53(-1.94%)
Nov 10, 2014 27.46 27.74 27.15 27.25 247,791 +0.00(+0.00%)
Nov 07, 2014 26.80 27.73 25.98 27.25 200,478 +0.54(+2.02%)
Nov 06, 2014 25.66 26.88 24.98 26.71 176,060 +2.02(+8.18%)
Nov 05, 2014 24.10 25.59 24.10 24.69 58,964 -0.16(-0.64%)
Nov 04, 2014 24.66 25.17 24.00 24.85 49,335 -0.23(-0.92%)
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.