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 (%)
Jun 30, 2016 59.15 60.96 58.53 60.91 243,040 +1.79(+3.03%)
Jun 29, 2016 57.75 59.32 57.65 59.12 213,430 +1.84(+3.21%)
Jun 28, 2016 55.94 57.35 55.94 57.28 404,053 +1.86(+3.36%)
Jun 27, 2016 56.60 57.03 54.68 55.42 448,123 -2.17(-3.77%)
Jun 24, 2016 55.22 58.26 54.08 57.59 412,803 -1.51(-2.55%)
Jun 23, 2016 58.77 59.52 58.06 59.10 172,930 +1.25(+2.16%)
Jun 22, 2016 57.63 59.60 57.19 57.85 465,635 +0.31(+0.54%)
Jun 21, 2016 60.74 60.74 57.12 57.54 454,666 -3.25(-5.35%)
Jun 20, 2016 60.70 62.26 60.04 60.79 197,283 +0.98(+1.64%)
Jun 17, 2016 59.91 60.99 59.31 59.81 326,168 -0.19(-0.32%)
Jun 16, 2016 60.35 60.64 58.35 60.00 310,340 -0.68(-1.12%)
Jun 15, 2016 60.76 61.94 60.47 60.68 283,525 +0.34(+0.56%)
Jun 14, 2016 61.34 61.57 58.78 60.34 364,938 -1.56(-2.52%)
Jun 13, 2016 64.10 64.70 61.87 61.90 289,163 -2.67(-4.14%)
Jun 10, 2016 65.39 66.84 63.56 64.57 397,669 +0.11(+0.17%)
Jun 09, 2016 64.50 65.75 64.01 64.46 293,697 +0.28(+0.44%)
Jun 08, 2016 62.75 64.35 62.36 64.18 332,579 +1.55(+2.47%)
Jun 07, 2016 62.05 62.91 61.94 62.63 193,042 +0.68(+1.10%)
Jun 06, 2016 60.28 62.78 60.18 61.95 360,477 +1.71(+2.84%)
Jun 03, 2016 61.78 61.81 59.32 60.24 379,305 -1.83(-2.95%)
Jun 02, 2016 62.84 62.84 61.24 62.07 387,796 -1.20(-1.90%)
Jun 01, 2016 64.07 65.00 62.64 63.27 314,148 -0.87(-1.36%)
May 31, 2016 62.49 64.97 62.46 64.14 395,947 +1.69(+2.71%)
May 27, 2016 63.43 62.45 62.45 62.45 287,700 -0.80(-1.26%)
May 26, 2016 63.73 64.66 62.61 63.25 217,981 -0.47(-0.74%)
May 25, 2016 64.99 65.47 63.33 63.72 352,311 -0.52(-0.81%)
May 24, 2016 63.78 64.90 63.30 64.24 203,680 +1.01(+1.60%)
May 23, 2016 61.18 63.87 61.11 63.23 339,371 +1.59(+2.58%)
May 20, 2016 60.03 61.73 59.63 61.64 323,161 +1.91(+3.20%)
May 19, 2016 62.90 62.97 58.77 59.73 524,951 -3.41(-5.40%)
May 18, 2016 65.26 65.88 62.91 63.14 274,769 -2.74(-4.16%)
May 17, 2016 65.57 66.48 65.00 65.88 466,710 +0.43(+0.66%)
May 16, 2016 64.25 66.00 64.00 65.45 356,501 +1.20(+1.87%)
May 13, 2016 65.17 65.64 63.52 64.25 265,758 -1.24(-1.89%)
May 12, 2016 64.89 66.16 64.64 65.49 242,575 +0.56(+0.86%)
May 11, 2016 66.90 66.90 64.66 64.93 326,903 -1.72(-2.58%)
May 10, 2016 63.94 66.87 63.78 66.65 393,618 +2.95(+4.63%)
May 09, 2016 64.68 64.85 62.76 63.70 347,133 -0.83(-1.29%)
May 06, 2016 63.50 65.35 62.69 64.53 361,027 +0.40(+0.62%)
May 05, 2016 64.11 65.97 62.32 64.13 594,297 +1.30(+2.07%)
May 04, 2016 64.16 64.16 61.48 62.83 290,308 -1.70(-2.63%)
May 03, 2016 62.01 65.33 61.47 64.53 414,771 +2.09(+3.35%)
May 02, 2016 61.51 63.15 61.47 62.44 297,250 +0.68(+1.10%)
Apr 29, 2016 65.24 65.69 60.11 61.76 658,375 -3.76(-5.74%)
Apr 28, 2016 66.00 67.73 65.24 65.52 211,954 -0.90(-1.36%)
Apr 27, 2016 68.85 69.41 65.72 66.42 416,733 -1.95(-2.85%)
Apr 26, 2016 67.47 69.66 67.00 68.37 448,799 +1.23(+1.83%)
Apr 25, 2016 66.76 67.23 65.94 67.14 284,920 +0.14(+0.21%)
Apr 22, 2016 65.26 67.19 64.72 67.00 299,395 +1.53(+2.34%)
Apr 21, 2016 66.05 66.41 64.29 65.47 376,843 +0.46(+0.71%)
Apr 20, 2016 66.08 66.75 64.92 65.01 448,126 -1.24(-1.87%)
Apr 19, 2016 65.23 66.41 64.28 66.25 406,086 +1.53(+2.36%)
Apr 18, 2016 64.01 65.78 63.55 64.72 366,869 +0.59(+0.92%)
Apr 15, 2016 63.91 65.25 63.59 64.13 290,147 +0.13(+0.20%)
Apr 14, 2016 63.32 65.00 62.22 64.00 440,337 +0.99(+1.57%)
Apr 13, 2016 62.00 63.19 61.20 63.01 386,113 +1.21(+1.96%)
Apr 12, 2016 60.76 63.14 59.83 61.80 387,597 +0.91(+1.49%)
Apr 11, 2016 63.07 63.07 60.54 60.89 351,869 -1.61(-2.58%)
Apr 08, 2016 62.35 63.46 61.47 62.50 303,274 +1.11(+1.81%)
Apr 07, 2016 62.78 63.28 60.55 61.39 313,649 -1.72(-2.73%)
Apr 06, 2016 61.61 63.62 61.45 63.11 305,602 +1.28(+2.07%)
Apr 05, 2016 61.93 62.38 61.13 61.83 225,645 -0.64(-1.02%)
Apr 04, 2016 62.24 63.00 61.34 62.47 380,686 +0.62(+1.00%)
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.