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 (%)
Feb 28, 2017 65.50 67.40 62.50 63.00 1,163,893 +1.90(+3.11%)
Feb 27, 2017 60.00 61.75 59.25 61.10 507,564 +1.10(+1.83%)
Feb 24, 2017 58.00 60.45 57.95 60.00 517,545 +1.45(+2.48%)
Feb 23, 2017 63.00 63.00 58.30 58.55 688,853 -4.20(-6.69%)
Feb 22, 2017 62.45 62.95 62.10 62.75 188,834 +0.10(+0.16%)
Feb 21, 2017 62.50 63.12 62.10 62.65 258,733 +0.20(+0.32%)
Feb 17, 2017 62.45 62.45 62.45 0 -0.25(-0.40%)
Feb 16, 2017 65.00 65.05 62.20 62.70 343,996 -2.25(-3.46%)
Feb 15, 2017 64.40 65.45 64.35 64.95 218,722 +0.30(+0.46%)
Feb 14, 2017 65.00 65.00 63.95 64.65 206,092 -0.80(-1.22%)
Feb 13, 2017 66.10 66.70 65.00 65.45 192,628 -0.15(-0.23%)
Feb 10, 2017 64.80 66.25 64.65 65.60 227,756 +1.35(+2.10%)
Feb 09, 2017 63.10 64.30 62.80 64.25 215,651 +1.00(+1.58%)
Feb 08, 2017 63.90 64.05 62.85 63.25 313,525 -0.95(-1.48%)
Feb 07, 2017 65.20 65.25 63.60 64.20 344,953 -1.20(-1.83%)
Feb 06, 2017 65.80 66.40 65.05 65.40 136,775 -0.75(-1.13%)
Feb 03, 2017 65.00 66.40 64.60 66.15 230,480 +1.65(+2.56%)
Feb 02, 2017 65.35 65.70 64.40 64.50 306,396 -0.60(-0.92%)
Feb 01, 2017 65.80 66.60 64.95 65.10 205,049 -0.40(-0.61%)
Jan 31, 2017 66.10 66.67 64.50 65.50 502,598 -0.50(-0.76%)
Jan 30, 2017 66.65 67.00 65.55 66.00 218,881 -1.10(-1.64%)
Jan 27, 2017 67.35 67.85 66.05 67.10 309,148 +0.05(+0.07%)
Jan 26, 2017 69.95 70.40 66.65 67.05 721,599 -1.90(-2.76%)
Jan 25, 2017 67.95 69.00 67.20 68.95 588,647 +2.90(+4.39%)
Jan 24, 2017 62.90 66.10 62.75 66.05 433,878 +3.50(+5.60%)
Jan 23, 2017 61.65 62.75 61.35 62.55 243,288 +0.90(+1.46%)
Jan 20, 2017 60.80 61.90 60.75 61.65 224,113 +1.10(+1.82%)
Jan 19, 2017 62.10 62.12 60.00 60.55 286,880 -1.30(-2.10%)
Jan 18, 2017 61.65 62.55 61.25 61.85 196,107 +0.20(+0.32%)
Jan 17, 2017 62.45 62.92 61.45 61.65 147,511 -0.75(-1.20%)
Jan 13, 2017 62.40 62.40 62.40 0 +1.80(+2.97%)
Jan 12, 2017 60.40 60.60 59.30 60.60 207,778 +0.00(+0.00%)
Jan 11, 2017 60.95 61.14 59.75 60.60 291,010 -0.40(-0.66%)
Jan 10, 2017 60.00 61.50 59.20 61.00 610,173 +1.15(+1.92%)
Jan 09, 2017 60.35 60.80 58.95 59.85 558,146 -0.60(-0.99%)
Jan 06, 2017 63.80 64.05 60.20 60.45 588,635 -3.05(-4.80%)
Jan 05, 2017 65.05 65.20 62.70 63.50 521,288 -1.75(-2.68%)
Jan 04, 2017 66.75 66.75 64.85 65.25 429,996 -1.10(-1.66%)
Jan 03, 2017 66.05 67.10 65.40 66.35 250,445 +0.85(+1.30%)
Dec 30, 2016 65.50 65.50 65.50 0 -0.15(-0.23%)
Dec 29, 2016 66.50 67.44 65.50 65.65 205,965 -0.80(-1.20%)
Dec 28, 2016 67.55 67.85 65.90 66.45 181,186 -0.95(-1.41%)
Dec 27, 2016 67.75 68.05 66.90 67.40 205,320 +0.00(+0.00%)
Dec 23, 2016 67.40 67.40 67.40 0 +0.60(+0.90%)
Dec 22, 2016 66.90 67.75 66.10 66.80 259,501 -0.25(-0.37%)
Dec 21, 2016 66.35 68.00 65.95 67.05 465,080 +1.00(+1.51%)
Dec 20, 2016 65.30 66.55 64.85 66.05 322,676 +0.60(+0.92%)
Dec 19, 2016 64.05 66.15 63.70 65.45 558,347 +1.75(+2.75%)
Dec 16, 2016 64.90 65.25 63.20 63.70 542,075 -0.95(-1.47%)
Dec 15, 2016 64.35 64.90 63.85 64.65 538,740 +0.85(+1.33%)
Dec 14, 2016 62.80 64.15 62.62 63.80 474,125 +1.10(+1.75%)
Dec 13, 2016 62.40 63.20 62.30 62.70 278,404 +0.50(+0.80%)
Dec 12, 2016 63.70 64.08 61.79 62.20 369,019 -1.45(-2.28%)
Dec 09, 2016 64.40 64.64 62.35 63.65 392,207 -0.45(-0.70%)
Dec 08, 2016 63.60 64.85 63.45 64.10 376,145 +0.75(+1.18%)
Dec 07, 2016 60.95 63.40 60.25 63.35 366,944 +2.40(+3.94%)
Dec 06, 2016 60.60 61.45 60.15 60.95 412,625 +0.50(+0.83%)
Dec 05, 2016 59.35 61.00 58.35 60.45 420,237 +1.45(+2.46%)
Dec 02, 2016 57.65 59.45 57.30 59.00 333,693 +1.25(+2.16%)
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.