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 (%)
Sep 30, 2016 46.37 46.92 45.80 46.06 563,557 -0.21(-0.44%)
Sep 29, 2016 46.95 47.64 45.74 46.27 454,204 -1.05(-2.22%)
Sep 28, 2016 47.01 47.50 46.40 47.32 501,399 +0.30(+0.64%)
Sep 27, 2016 47.85 47.85 46.10 47.02 647,223 -0.81(-1.69%)
Sep 26, 2016 48.37 48.46 47.51 47.83 538,479 -0.51(-1.06%)
Sep 23, 2016 48.62 49.19 48.25 48.34 332,605 -0.65(-1.33%)
Sep 22, 2016 47.86 49.40 47.62 48.99 628,065 +1.60(+3.38%)
Sep 21, 2016 46.74 47.75 46.30 47.39 648,258 +0.90(+1.94%)
Sep 20, 2016 49.44 49.44 46.06 46.49 799,063 -2.77(-5.62%)
Sep 19, 2016 50.55 50.98 49.20 49.26 502,577 -1.15(-2.28%)
Sep 16, 2016 50.45 51.68 50.26 50.41 820,422 +0.06(+0.12%)
Sep 15, 2016 48.62 50.49 48.32 50.35 986,955 +1.58(+3.24%)
Sep 14, 2016 47.19 49.09 47.00 48.77 925,892 +1.69(+3.59%)
Sep 13, 2016 47.50 48.27 45.60 47.08 1,501,933 -1.03(-2.14%)
Sep 12, 2016 48.99 49.54 46.22 48.11 1,549,647 -0.87(-1.78%)
Sep 09, 2016 50.91 51.00 48.87 48.98 618,125 -1.93(-3.79%)
Sep 08, 2016 49.22 51.10 49.02 50.91 510,503 +1.43(+2.89%)
Sep 07, 2016 50.63 50.99 49.20 49.48 315,281 -1.04(-2.06%)
Sep 06, 2016 52.37 52.54 49.90 50.52 519,612 -1.85(-3.53%)
Sep 02, 2016 51.39 52.37 52.37 52.37 609,800 +1.47(+2.89%)
Sep 01, 2016 52.82 54.01 50.75 50.90 925,524 -2.12(-4.00%)
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%)
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.