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 (%)
Apr 29, 2016 65.24 65.69 60.11 61.76 658,375 -3.76(-5.74%)
Apr 28, 2016 66.00 67.73 65.24 65.52 211,954 -0.90(-1.36%)
Apr 27, 2016 68.85 69.41 65.72 66.42 416,733 -1.95(-2.85%)
Apr 26, 2016 67.47 69.66 67.00 68.37 448,799 +1.23(+1.83%)
Apr 25, 2016 66.76 67.23 65.94 67.14 284,920 +0.14(+0.21%)
Apr 22, 2016 65.26 67.19 64.72 67.00 299,395 +1.53(+2.34%)
Apr 21, 2016 66.05 66.41 64.29 65.47 376,843 +0.46(+0.71%)
Apr 20, 2016 66.08 66.75 64.92 65.01 448,126 -1.24(-1.87%)
Apr 19, 2016 65.23 66.41 64.28 66.25 406,086 +1.53(+2.36%)
Apr 18, 2016 64.01 65.78 63.55 64.72 366,869 +0.59(+0.92%)
Apr 15, 2016 63.91 65.25 63.59 64.13 290,147 +0.13(+0.20%)
Apr 14, 2016 63.32 65.00 62.22 64.00 440,337 +0.99(+1.57%)
Apr 13, 2016 62.00 63.19 61.20 63.01 386,113 +1.21(+1.96%)
Apr 12, 2016 60.76 63.14 59.83 61.80 387,597 +0.91(+1.49%)
Apr 11, 2016 63.07 63.07 60.54 60.89 351,869 -1.61(-2.58%)
Apr 08, 2016 62.35 63.46 61.47 62.50 303,274 +1.11(+1.81%)
Apr 07, 2016 62.78 63.28 60.55 61.39 313,649 -1.72(-2.73%)
Apr 06, 2016 61.61 63.62 61.45 63.11 305,602 +1.28(+2.07%)
Apr 05, 2016 61.93 62.38 61.13 61.83 225,645 -0.64(-1.02%)
Apr 04, 2016 62.24 63.00 61.34 62.47 380,686 +0.62(+1.00%)
Apr 01, 2016 59.70 62.70 59.58 61.85 399,874 +2.27(+3.81%)
Mar 31, 2016 59.81 60.23 58.52 59.58 303,907 -0.35(-0.58%)
Mar 30, 2016 63.25 63.67 57.13 59.93 959,903 -2.79(-4.45%)
Mar 29, 2016 62.99 63.33 61.04 62.72 595,640 +0.37(+0.59%)
Mar 28, 2016 62.00 62.48 61.02 62.35 508,821 +1.32(+2.16%)
Mar 24, 2016 60.94 61.03 61.03 61.03 324,600 -0.46(-0.75%)
Mar 23, 2016 61.60 63.07 60.62 61.49 542,225 -0.56(-0.90%)
Mar 22, 2016 60.00 62.68 59.04 62.05 889,374 +1.77(+2.94%)
Mar 21, 2016 58.09 60.57 57.21 60.28 712,384 +2.59(+4.49%)
Mar 18, 2016 56.01 57.90 55.41 57.69 505,074 +1.93(+3.46%)
Mar 17, 2016 54.93 55.79 53.55 55.76 358,190 +0.66(+1.20%)
Mar 16, 2016 54.60 55.21 53.61 55.10 295,906 +0.47(+0.86%)
Mar 15, 2016 54.82 54.95 52.71 54.63 342,539 -0.13(-0.24%)
Mar 14, 2016 54.58 55.20 53.67 54.76 303,724 +0.73(+1.35%)
Mar 11, 2016 54.20 54.95 53.20 54.03 263,048 +0.14(+0.26%)
Mar 10, 2016 54.70 54.70 52.58 53.89 223,604 -0.89(-1.62%)
Mar 09, 2016 53.27 54.98 52.31 54.78 208,163 +1.77(+3.34%)
Mar 08, 2016 54.04 54.04 51.84 53.01 348,461 -1.48(-2.72%)
Mar 07, 2016 54.15 55.37 52.48 54.49 265,410 -0.26(-0.47%)
Mar 04, 2016 53.55 56.93 53.55 54.75 516,763 +1.04(+1.94%)
Mar 03, 2016 59.35 59.40 51.62 53.71 849,815 -2.24(-4.00%)
Mar 02, 2016 53.12 56.88 52.58 55.95 436,867 +2.83(+5.33%)
Mar 01, 2016 53.95 54.57 53.06 53.12 481,613 -0.63(-1.17%)
Feb 29, 2016 53.91 55.26 53.62 53.75 188,064 -0.49(-0.90%)
Feb 26, 2016 55.61 56.00 53.38 54.24 225,930 -1.06(-1.92%)
Feb 25, 2016 56.30 56.99 54.25 55.30 230,266 -0.72(-1.29%)
Feb 24, 2016 52.12 56.17 50.69 56.02 315,103 +3.28(+6.22%)
Feb 23, 2016 53.89 53.89 52.40 52.74 123,813 -0.75(-1.40%)
Feb 22, 2016 52.68 54.18 52.46 53.49 130,463 +1.25(+2.39%)
Feb 19, 2016 51.12 52.97 50.44 52.24 199,738 +0.71(+1.38%)
Feb 18, 2016 53.89 54.55 50.99 51.53 190,133 -2.01(-3.75%)
Feb 17, 2016 53.67 54.14 52.80 53.54 244,665 +0.09(+0.17%)
Feb 16, 2016 50.00 53.85 49.08 53.45 295,083 +4.43(+9.04%)
Feb 12, 2016 47.29 49.02 49.02 49.02 152,000 +2.52(+5.42%)
Feb 11, 2016 45.94 47.32 45.56 46.50 261,859 -0.44(-0.94%)
Feb 10, 2016 45.29 48.25 44.89 46.94 209,674 +2.06(+4.59%)
Feb 09, 2016 43.96 45.48 43.24 44.88 239,764 +0.13(+0.29%)
Feb 08, 2016 44.50 45.93 43.67 44.75 235,308 -0.84(-1.84%)
Feb 05, 2016 47.73 47.75 44.85 45.59 247,594 -0.67(-1.45%)
Feb 04, 2016 43.93 46.35 43.77 46.26 222,964 +2.56(+5.86%)
Feb 03, 2016 43.76 43.76 42.21 43.70 117,117 +0.42(+0.97%)
Feb 02, 2016 44.40 44.90 43.11 43.28 168,436 -1.83(-4.06%)
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.