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, 2018 34.17 35.97 34.09 35.28 403,900 +1.41(+4.16%)
Dec 28, 2018 33.71 34.66 32.95 33.87 596,100 +0.52(+1.56%)
Dec 27, 2018 32.54 34.14 32.03 33.35 428,253 +0.12(+0.36%)
Dec 26, 2018 32.89 33.30 30.41 33.23 464,275 +0.40(+1.22%)
Dec 24, 2018 32.42 33.22 31.78 32.83 197,400 +0.00(+0.00%)
Dec 21, 2018 33.87 34.57 32.32 32.83 771,800 -0.92(-2.73%)
Dec 20, 2018 34.31 35.42 32.94 33.75 361,325 -1.09(-3.13%)
Dec 19, 2018 35.04 37.00 34.65 34.84 475,651 +0.19(+0.55%)
Dec 18, 2018 35.12 36.09 34.29 34.65 319,969 -0.16(-0.46%)
Dec 17, 2018 33.52 36.37 33.00 34.81 446,885 +1.08(+3.20%)
Dec 14, 2018 33.53 34.23 32.56 33.73 544,700 -0.12(-0.35%)
Dec 13, 2018 36.38 36.80 33.71 33.85 340,206 -2.29(-6.34%)
Dec 12, 2018 36.49 37.00 35.86 36.14 397,184 +0.33(+0.92%)
Dec 11, 2018 39.45 39.68 35.22 35.81 463,946 -3.01(-7.75%)
Dec 10, 2018 37.62 39.26 37.52 38.82 484,224 +1.21(+3.22%)
Dec 07, 2018 38.40 39.97 37.39 37.61 353,600 -0.50(-1.31%)
Dec 06, 2018 35.31 38.44 35.18 38.11 454,494 +1.84(+5.07%)
Dec 04, 2018 39.00 39.00 35.91 36.27 375,100 -2.86(-7.31%)
Dec 03, 2018 40.00 40.88 38.88 39.13 326,159 -0.20(-0.51%)
Nov 30, 2018 38.74 39.53 38.52 39.33 256,400 +0.31(+0.79%)
Nov 29, 2018 38.59 39.89 38.19 39.02 202,664 +0.42(+1.09%)
Nov 28, 2018 39.01 39.48 37.59 38.60 271,690 -0.23(-0.59%)
Nov 27, 2018 38.50 39.06 38.08 38.83 248,383 -0.20(-0.51%)
Nov 26, 2018 37.98 39.76 37.89 39.03 405,440 +1.53(+4.08%)
Nov 23, 2018 36.50 37.66 36.20 37.50 169,900 +0.36(+0.97%)
Nov 21, 2018 37.14 37.14 37.14 0 +2.99(+8.76%)
Nov 20, 2018 34.93 35.79 33.90 34.15 630,221 -1.56(-4.37%)
Nov 19, 2018 35.12 35.88 34.59 35.71 375,175 +0.44(+1.25%)
Nov 16, 2018 35.55 35.86 34.18 35.27 383,200 -0.39(-1.09%)
Nov 15, 2018 35.56 36.33 35.10 35.66 452,175 -0.18(-0.50%)
Nov 14, 2018 36.33 37.33 35.25 35.84 330,188 +0.01(+0.03%)
Nov 13, 2018 36.05 37.07 35.36 35.83 530,302 -0.15(-0.42%)
Nov 12, 2018 38.28 38.28 35.58 35.98 550,851 -2.34(-6.11%)
Nov 09, 2018 39.15 39.62 37.52 38.32 414,400 -0.94(-2.39%)
Nov 08, 2018 39.68 39.94 38.80 39.26 467,949 -0.43(-1.08%)
Nov 07, 2018 39.66 41.50 39.01 39.69 1,134,328 +1.25(+3.25%)
Nov 06, 2018 37.22 38.77 36.95 38.44 684,703 +1.22(+3.28%)
Nov 05, 2018 36.35 37.72 35.52 37.22 398,911 +0.86(+2.37%)
Nov 02, 2018 36.78 37.78 35.27 36.36 667,200 -0.46(-1.25%)
Nov 01, 2018 29.69 36.97 29.13 36.82 1,317,609 +4.18(+12.81%)
Oct 31, 2018 31.89 33.35 31.89 32.64 719,037 +1.18(+3.75%)
Oct 30, 2018 29.17 31.71 29.17 31.46 629,107 +2.29(+7.85%)
Oct 29, 2018 29.96 31.13 28.84 29.17 816,222 -0.32(-1.09%)
Oct 26, 2018 29.53 29.73 27.68 29.49 671,100 -0.49(-1.63%)
Oct 25, 2018 29.82 30.65 29.68 29.98 427,660 +0.31(+1.04%)
Oct 24, 2018 31.60 32.28 29.66 29.67 445,170 -1.95(-6.17%)
Oct 23, 2018 30.17 32.06 29.58 31.62 621,475 +0.75(+2.43%)
Oct 22, 2018 31.43 32.39 30.48 30.87 622,212 -0.49(-1.56%)
Oct 19, 2018 31.59 31.89 30.62 31.36 816,900 -0.22(-0.70%)
Oct 18, 2018 33.71 34.01 31.42 31.58 819,663 -2.48(-7.28%)
Oct 17, 2018 35.87 35.87 33.94 34.06 500,433 -1.94(-5.39%)
Oct 16, 2018 36.49 36.94 35.87 36.00 361,009 -0.08(-0.22%)
Oct 15, 2018 36.05 36.48 34.18 36.08 721,758 +0.14(+0.39%)
Oct 12, 2018 36.68 36.75 35.50 35.94 505,700 +0.40(+1.13%)
Oct 11, 2018 37.94 38.15 35.46 35.54 873,445 -2.55(-6.69%)
Oct 10, 2018 40.50 40.64 37.81 38.09 616,461 -2.66(-6.53%)
Oct 09, 2018 41.36 42.24 40.70 40.75 302,515 -0.74(-1.78%)
Oct 08, 2018 41.01 41.58 39.21 41.49 668,361 +0.49(+1.20%)
Oct 05, 2018 44.80 45.00 40.94 41.00 659,100 -3.61(-8.09%)
Oct 04, 2018 45.16 46.02 44.42 44.61 332,627 -0.68(-1.50%)
Oct 03, 2018 45.67 46.09 45.03 45.29 210,721 -0.11(-0.24%)
Oct 02, 2018 46.01 46.31 45.26 45.40 234,079 -0.40(-0.87%)
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.