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 (%)
Dec 31, 2019 40.71 41.83 40.61 41.66 284,000 +1.05(+2.59%)
Dec 30, 2019 41.39 41.55 40.32 40.61 222,808 -0.58(-1.41%)
Dec 27, 2019 41.47 41.56 40.94 41.19 96,600 -0.21(-0.51%)
Dec 26, 2019 41.30 41.55 40.65 41.40 125,283 +0.10(+0.24%)
Dec 24, 2019 40.69 41.77 40.53 41.30 112,300 +0.77(+1.90%)
Dec 23, 2019 42.50 42.88 40.45 40.53 255,392 -1.92(-4.52%)
Dec 20, 2019 42.54 42.97 41.82 42.45 394,100 -0.03(-0.07%)
Dec 19, 2019 41.72 43.34 41.39 42.48 362,024 +0.71(+1.70%)
Dec 18, 2019 41.73 42.36 40.69 41.77 225,937 +0.29(+0.70%)
Dec 17, 2019 40.02 41.72 39.31 41.48 379,184 +1.53(+3.83%)
Dec 16, 2019 39.57 40.66 39.57 39.95 260,841 +0.50(+1.27%)
Dec 13, 2019 39.50 40.77 39.05 39.45 249,200 -0.02(-0.05%)
Dec 12, 2019 38.68 39.70 38.26 39.47 360,510 +0.96(+2.49%)
Dec 11, 2019 38.29 39.12 37.65 38.51 302,962 +0.61(+1.61%)
Dec 10, 2019 38.67 38.67 37.68 37.90 292,774 -0.80(-2.07%)
Dec 09, 2019 39.65 39.73 38.31 38.70 292,785 -1.11(-2.79%)
Dec 06, 2019 40.23 40.70 39.54 39.81 216,200 -0.30(-0.75%)
Dec 05, 2019 40.03 40.49 39.63 40.11 234,757 +0.11(+0.27%)
Dec 04, 2019 40.16 40.47 39.79 40.00 408,649 -0.02(-0.05%)
Dec 03, 2019 40.41 40.68 39.60 40.02 214,241 -1.03(-2.51%)
Dec 02, 2019 41.34 41.34 40.33 41.05 203,063 +0.12(+0.29%)
Nov 29, 2019 41.00 41.44 40.59 40.93 140,900 -0.04(-0.10%)
Nov 27, 2019 41.21 41.87 40.43 40.97 326,400 -0.10(-0.24%)
Nov 26, 2019 40.46 42.56 40.46 41.07 351,469 +1.29(+3.24%)
Nov 25, 2019 39.96 40.03 39.57 39.78 277,100 -0.18(-0.45%)
Nov 22, 2019 40.41 40.56 39.93 39.96 147,700 -0.02(-0.05%)
Nov 21, 2019 40.27 40.48 39.12 39.98 273,891 -0.50(-1.24%)
Nov 20, 2019 40.99 41.56 40.36 40.48 166,357 -0.69(-1.68%)
Nov 19, 2019 40.76 41.61 40.40 41.17 176,815 +0.17(+0.41%)
Nov 18, 2019 41.92 42.17 40.81 41.00 411,667 -2.07(-4.81%)
Nov 15, 2019 43.86 44.13 42.87 43.07 185,800 -0.56(-1.28%)
Nov 14, 2019 43.71 44.59 43.24 43.63 178,759 -0.34(-0.77%)
Nov 13, 2019 43.84 44.97 43.66 43.97 160,340 -0.39(-0.88%)
Nov 12, 2019 45.88 46.52 43.53 44.36 285,461 -1.23(-2.70%)
Nov 11, 2019 43.41 46.06 43.03 45.59 325,901 +1.73(+3.94%)
Nov 08, 2019 50.22 51.37 41.50 43.86 1,316,100 -10.10(-18.72%)
Nov 07, 2019 53.50 55.07 53.29 53.96 267,252 +1.04(+1.97%)
Nov 06, 2019 52.19 52.96 51.00 52.92 156,016 +0.23(+0.44%)
Nov 05, 2019 53.96 54.42 52.69 52.69 133,403 -1.15(-2.14%)
Nov 04, 2019 54.11 54.48 53.32 53.84 210,840 -0.06(-0.11%)
Nov 01, 2019 52.69 53.96 52.69 53.90 153,200 +1.64(+3.14%)
Oct 31, 2019 53.09 53.51 51.73 52.26 96,970 -0.96(-1.80%)
Oct 30, 2019 53.15 53.37 51.87 53.22 111,801 -0.15(-0.28%)
Oct 29, 2019 53.18 53.65 52.60 53.37 123,843 +0.29(+0.55%)
Oct 28, 2019 53.81 54.36 52.62 53.08 153,555 -0.27(-0.51%)
Oct 25, 2019 50.71 53.80 50.71 53.35 250,500 +2.59(+5.10%)
Oct 24, 2019 52.62 52.68 50.61 50.76 152,933 -1.93(-3.66%)
Oct 23, 2019 54.82 55.10 52.61 52.69 182,131 -2.43(-4.41%)
Oct 22, 2019 54.43 55.29 54.07 55.12 248,373 +0.65(+1.19%)
Oct 21, 2019 53.13 54.74 53.13 54.47 268,815 +1.49(+2.81%)
Oct 18, 2019 51.73 53.09 51.19 52.98 126,400 +1.11(+2.14%)
Oct 17, 2019 50.33 53.50 50.33 51.87 239,669 +1.99(+3.99%)
Oct 16, 2019 48.17 50.01 48.17 49.88 208,980 +1.59(+3.29%)
Oct 15, 2019 48.65 49.52 48.17 48.29 203,928 -0.11(-0.23%)
Oct 14, 2019 48.70 49.02 47.92 48.40 221,097 -0.29(-0.60%)
Oct 11, 2019 50.27 50.68 48.58 48.69 190,200 -0.70(-1.42%)
Oct 10, 2019 52.12 52.48 49.32 49.39 330,026 -2.50(-4.82%)
Oct 09, 2019 51.83 52.10 50.87 51.89 126,986 +0.61(+1.19%)
Oct 08, 2019 50.19 51.62 50.08 51.28 149,436 +0.43(+0.85%)
Oct 07, 2019 49.49 51.09 48.90 50.85 135,065 +1.05(+2.11%)
Oct 04, 2019 49.23 50.50 47.98 49.80 149,100 +0.87(+1.78%)
Oct 03, 2019 50.19 50.83 48.39 48.93 176,826 -1.45(-2.88%)
Oct 02, 2019 50.38 50.75 48.78 50.38 248,125 -0.83(-1.62%)
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.