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 31, 2016 57.00 57.25 52.53 53.02 1,479,641 -4.18(-7.31%)
Aug 30, 2016 56.15 57.44 56.10 57.20 278,573 +1.10(+1.96%)
Aug 29, 2016 55.00 56.52 55.00 56.10 358,248 +1.32(+2.41%)
Aug 26, 2016 56.24 57.21 54.44 54.78 358,489 -1.41(-2.51%)
Aug 25, 2016 56.19 56.47 55.23 56.19 229,911 -0.06(-0.11%)
Aug 24, 2016 56.78 56.97 56.15 56.25 232,880 -0.80(-1.40%)
Aug 23, 2016 56.99 58.54 56.88 57.05 340,000 +0.14(+0.25%)
Aug 22, 2016 55.10 57.35 54.29 56.91 712,073 +1.85(+3.36%)
Aug 19, 2016 54.98 55.63 54.05 55.06 312,187 -0.20(-0.36%)
Aug 18, 2016 55.33 56.07 55.07 55.26 186,052 -0.31(-0.56%)
Aug 17, 2016 56.91 56.92 54.63 55.57 546,885 -1.22(-2.15%)
Aug 16, 2016 57.20 57.51 56.26 56.79 389,663 -0.64(-1.11%)
Aug 15, 2016 56.50 57.50 56.25 57.43 344,712 +1.20(+2.13%)
Aug 12, 2016 56.12 56.57 55.44 56.23 412,611 -0.08(-0.14%)
Aug 11, 2016 54.71 56.74 54.58 56.31 694,041 +1.63(+2.98%)
Aug 10, 2016 54.91 55.87 53.22 54.68 761,958 +0.83(+1.54%)
Aug 09, 2016 57.57 57.81 53.79 53.85 819,230 -3.48(-6.07%)
Aug 08, 2016 56.21 58.20 55.34 57.33 818,821 +1.42(+2.54%)
Aug 05, 2016 58.77 58.77 55.30 55.91 1,024,696 -2.42(-4.15%)
Aug 04, 2016 57.51 60.89 57.00 58.33 1,438,544 -4.10(-6.57%)
Aug 03, 2016 61.44 63.17 60.72 62.43 333,877 +1.03(+1.68%)
Aug 02, 2016 62.36 62.70 61.01 61.40 323,773 -0.84(-1.35%)
Aug 01, 2016 64.06 64.16 61.33 62.24 542,611 -2.26(-3.50%)
Jul 29, 2016 66.02 66.45 63.92 64.50 285,578 -1.53(-2.32%)
Jul 28, 2016 66.16 67.61 65.97 66.03 226,796 -0.33(-0.50%)
Jul 27, 2016 65.25 66.72 65.25 66.36 145,036 +1.19(+1.83%)
Jul 26, 2016 65.34 66.44 64.99 65.17 154,013 -0.68(-1.03%)
Jul 25, 2016 66.20 66.88 65.18 65.85 181,128 -0.37(-0.56%)
Jul 22, 2016 64.70 66.83 64.48 66.22 277,852 +1.40(+2.16%)
Jul 21, 2016 65.80 66.51 64.47 64.82 329,481 -1.14(-1.73%)
Jul 20, 2016 65.41 66.01 64.59 65.96 197,860 +0.49(+0.75%)
Jul 19, 2016 65.31 65.70 64.28 65.47 187,214 +0.05(+0.08%)
Jul 18, 2016 64.54 66.00 64.12 65.42 314,537 +1.07(+1.66%)
Jul 15, 2016 63.00 64.46 61.57 64.35 224,940 +1.60(+2.55%)
Jul 14, 2016 63.70 64.50 62.70 62.75 165,647 -0.30(-0.48%)
Jul 13, 2016 64.73 64.73 62.85 63.05 182,997 -1.04(-1.62%)
Jul 12, 2016 62.41 64.33 62.41 64.09 225,158 +2.03(+3.27%)
Jul 11, 2016 62.30 63.00 61.68 62.06 234,594 +0.32(+0.52%)
Jul 08, 2016 61.45 62.50 60.81 61.74 283,252 +0.93(+1.53%)
Jul 07, 2016 61.24 61.99 60.13 60.81 223,168 +1.27(+2.13%)
Jul 05, 2016 59.94 61.56 58.60 59.54 269,680 -0.95(-1.57%)
Jul 01, 2016 60.89 60.49 60.49 60.49 208,000 -0.42(-0.69%)
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%)
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.