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 (%)
Jul 31, 2018 50.80 51.65 50.00 50.50 426,178 -0.55(-1.08%)
Jul 30, 2018 51.65 51.65 50.60 51.05 255,605 -0.35(-0.68%)
Jul 27, 2018 51.00 51.55 50.72 51.40 209,100 +0.60(+1.18%)
Jul 26, 2018 51.70 52.45 50.80 50.80 312,112 -0.90(-1.74%)
Jul 25, 2018 54.35 54.55 51.50 51.70 495,151 -2.85(-5.22%)
Jul 24, 2018 53.90 55.25 53.20 54.55 306,868 +0.60(+1.11%)
Jul 23, 2018 52.35 54.40 52.10 53.95 377,086 +1.65(+3.15%)
Jul 20, 2018 52.50 52.95 51.70 52.30 244,063 -0.15(-0.29%)
Jul 19, 2018 51.35 52.50 50.70 52.45 367,570 +0.80(+1.55%)
Jul 18, 2018 51.40 52.25 50.75 51.65 299,860 +0.35(+0.68%)
Jul 17, 2018 50.40 51.50 50.40 51.30 173,368 +0.65(+1.28%)
Jul 16, 2018 51.30 51.60 50.13 50.65 201,501 -0.65(-1.27%)
Jul 13, 2018 50.95 51.65 50.65 51.30 143,361 +0.35(+0.69%)
Jul 12, 2018 51.15 51.50 50.42 50.95 165,954 +0.00(+0.00%)
Jul 11, 2018 50.60 51.95 50.60 50.95 266,852 -0.55(-1.07%)
Jul 10, 2018 50.75 51.90 50.10 51.50 426,670 +0.95(+1.88%)
Jul 09, 2018 50.90 51.05 50.15 50.55 410,695 -0.30(-0.59%)
Jul 06, 2018 51.35 52.25 50.65 50.85 239,882 -0.70(-1.36%)
Jul 05, 2018 53.05 53.05 51.20 51.55 249,820 -1.10(-2.09%)
Jul 03, 2018 52.65 52.65 52.65 0 +0.45(+0.86%)
Jul 02, 2018 52.60 52.60 50.65 52.20 303,183 -0.30(-0.57%)
Jun 29, 2018 51.70 53.20 51.40 52.50 539,175 +1.20(+2.34%)
Jun 28, 2018 51.80 51.80 49.00 51.30 677,240 -0.43(-0.82%)
Jun 27, 2018 54.50 54.95 51.55 51.73 678,920 -2.77(-5.09%)
Jun 26, 2018 56.25 56.35 53.15 54.50 939,352 -1.85(-3.28%)
Jun 25, 2018 58.35 58.35 55.85 56.35 434,884 -2.50(-4.25%)
Jun 22, 2018 59.65 60.00 58.60 58.85 352,773 -0.55(-0.93%)
Jun 21, 2018 61.00 61.20 59.20 59.40 338,349 -1.85(-3.02%)
Jun 20, 2018 62.55 63.10 60.85 61.25 319,484 -1.20(-1.92%)
Jun 19, 2018 64.10 64.15 62.40 62.45 322,511 -2.00(-3.10%)
Jun 18, 2018 65.00 65.85 64.10 64.45 536,228 -0.75(-1.15%)
Jun 15, 2018 65.30 63.85 65.20 463,951 +1.35(+2.11%)
Jun 14, 2018 64.05 64.05 62.60 63.85 295,347 +0.00(+0.00%)
Jun 13, 2018 63.15 64.90 62.65 63.85 526,827 +0.90(+1.43%)
Jun 12, 2018 61.70 62.95 61.55 62.95 266,218 +1.30(+2.11%)
Jun 11, 2018 60.80 61.80 60.75 61.65 232,668 +0.95(+1.57%)
Jun 08, 2018 61.05 61.84 60.20 60.70 262,699 -0.50(-0.82%)
Jun 07, 2018 61.45 62.45 61.05 61.20 280,153 -0.15(-0.24%)
Jun 06, 2018 61.25 62.15 60.80 61.35 342,724 +0.10(+0.16%)
Jun 05, 2018 61.25 61.65 60.75 61.25 176,104 -0.10(-0.16%)
Jun 04, 2018 61.05 61.50 60.30 61.35 223,889 +0.80(+1.32%)
Jun 01, 2018 61.20 61.23 59.90 60.55 373,866 -0.40(-0.66%)
May 31, 2018 59.90 62.15 59.85 60.95 483,530 +1.05(+1.75%)
May 30, 2018 59.40 60.15 59.40 59.90 254,153 +0.60(+1.01%)
May 29, 2018 58.25 59.60 58.25 59.30 254,979 +0.60(+1.02%)
May 25, 2018 58.70 58.70 58.70 0 +0.70(+1.21%)
May 24, 2018 58.55 58.75 57.15 58.00 194,716 -0.75(-1.28%)
May 23, 2018 57.25 59.00 56.67 58.75 255,515 +1.20(+2.09%)
May 22, 2018 57.10 58.00 56.50 57.55 335,334 +0.60(+1.05%)
May 21, 2018 56.25 57.90 56.10 56.95 366,708 +1.00(+1.79%)
May 18, 2018 56.75 57.20 55.45 55.95 1,105,486 -1.45(-2.53%)
May 17, 2018 61.00 61.60 55.90 57.40 1,830,852 -3.80(-6.21%)
May 16, 2018 60.95 61.85 60.27 61.20 742,710 +0.55(+0.91%)
May 15, 2018 58.75 60.90 58.55 60.65 475,847 +1.90(+3.23%)
May 14, 2018 58.90 60.00 58.60 58.75 332,934 +0.05(+0.09%)
May 11, 2018 58.95 59.65 58.00 58.70 429,909 -0.05(-0.09%)
May 10, 2018 60.15 60.35 58.40 58.75 338,952 -1.25(-2.08%)
May 09, 2018 62.05 62.05 59.80 60.00 271,818 -1.70(-2.76%)
May 08, 2018 62.15 62.50 61.12 61.70 422,774 -0.05(-0.08%)
May 07, 2018 61.30 62.20 61.25 61.75 339,276 +0.70(+1.15%)
May 04, 2018 60.50 61.95 59.80 61.05 225,854 +0.20(+0.33%)
May 03, 2018 60.95 63.50 58.66 60.85 619,861 -0.20(-0.33%)
May 02, 2018 57.00 61.20 56.83 61.05 571,247 +4.20(+7.39%)
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.