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 30, 2020 19.32 19.62 18.43 19.18 476,970 -0.50(-2.54%)
Apr 29, 2020 19.24 20.08 18.80 19.68 662,890 +1.31(+7.13%)
Apr 28, 2020 17.93 19.13 17.93 18.37 651,860 +0.60(+3.38%)
Apr 27, 2020 16.26 18.13 16.20 17.77 946,814 +1.85(+11.62%)
Apr 24, 2020 15.52 16.21 15.31 15.92 404,800 +0.58(+3.78%)
Apr 23, 2020 15.67 15.94 15.03 15.34 590,965 +0.01(+0.07%)
Apr 22, 2020 15.81 16.25 15.07 15.33 373,903 +0.16(+1.05%)
Apr 21, 2020 15.07 15.65 14.50 15.17 896,570 -0.75(-4.71%)
Apr 20, 2020 15.75 16.78 15.02 15.92 554,185 -0.94(-5.58%)
Apr 17, 2020 17.17 17.99 16.62 16.86 408,800 +0.65(+4.01%)
Apr 16, 2020 17.27 17.50 15.50 16.21 566,497 -1.10(-6.35%)
Apr 15, 2020 17.99 18.45 16.90 17.31 460,956 -1.50(-7.97%)
Apr 14, 2020 18.70 19.66 18.19 18.81 444,808 +0.63(+3.47%)
Apr 13, 2020 20.00 20.26 17.64 18.18 644,716 -1.32(-6.77%)
Apr 09, 2020 19.22 21.06 18.62 19.50 691,100 +1.50(+8.33%)
Apr 08, 2020 16.02 18.80 15.77 18.00 879,527 +2.48(+15.98%)
Apr 07, 2020 16.80 18.41 15.20 15.52 1,280,695 -0.99(-6.00%)
Apr 06, 2020 14.82 16.73 14.82 16.51 408,133 +2.35(+16.60%)
Apr 03, 2020 15.19 15.36 13.66 14.16 1,005,800 -1.06(-6.96%)
Apr 02, 2020 16.27 17.08 14.87 15.22 466,553 -1.04(-6.40%)
Apr 01, 2020 17.24 17.78 15.93 16.26 818,280 -1.88(-10.36%)
Mar 31, 2020 14.85 18.44 14.44 18.14 1,213,796 +3.35(+22.65%)
Mar 30, 2020 14.98 15.82 13.72 14.79 316,570 +0.16(+1.09%)
Mar 27, 2020 15.51 15.88 14.43 14.63 524,700 -1.57(-9.69%)
Mar 26, 2020 15.37 16.66 14.78 16.20 454,244 +1.18(+7.86%)
Mar 25, 2020 15.71 15.99 14.00 15.02 621,216 +0.32(+2.18%)
Mar 24, 2020 13.01 14.80 12.77 14.70 482,693 +2.71(+22.60%)
Mar 23, 2020 12.05 12.38 10.41 11.99 373,404 -0.17(-1.40%)
Mar 20, 2020 13.24 14.45 11.61 12.16 568,100 -0.92(-7.03%)
Mar 19, 2020 9.740 13.26 9.010 13.08 790,928 +3.41(+35.26%)
Mar 18, 2020 11.49 11.94 6.750 9.670 1,100,898 -2.66(-21.57%)
Mar 17, 2020 12.00 12.36 10.12 12.33 664,775 +0.82(+7.12%)
Mar 16, 2020 13.67 13.84 11.06 11.51 707,197 -3.82(-24.92%)
Mar 13, 2020 16.40 17.58 14.54 15.33 588,300 +0.06(+0.39%)
Mar 12, 2020 17.67 18.29 15.06 15.27 685,367 -4.33(-22.09%)
Mar 11, 2020 19.69 20.19 18.84 19.60 432,624 -0.82(-4.02%)
Mar 10, 2020 21.90 22.98 19.62 20.42 555,233 -0.07(-0.34%)
Mar 09, 2020 23.11 23.28 20.37 20.49 520,238 -4.17(-16.91%)
Mar 06, 2020 24.73 25.46 24.09 24.66 463,400 -1.19(-4.60%)
Mar 05, 2020 27.94 27.98 25.48 25.85 393,024 -2.89(-10.06%)
Mar 04, 2020 29.60 29.85 27.95 28.74 189,499 -0.26(-0.90%)
Mar 03, 2020 28.37 29.97 28.31 29.00 313,688 +0.98(+3.50%)
Mar 02, 2020 27.08 28.05 26.61 28.02 490,316 +1.18(+4.40%)
Feb 28, 2020 26.46 27.48 26.19 26.84 532,400 -0.27(-1.00%)
Feb 27, 2020 28.22 28.33 25.86 27.11 515,078 -1.81(-6.26%)
Feb 26, 2020 30.75 32.30 28.75 28.92 450,793 -1.25(-4.14%)
Feb 25, 2020 35.00 36.00 29.83 30.17 825,946 -6.60(-17.95%)
Feb 24, 2020 36.05 36.96 35.81 36.77 172,333 -0.56(-1.50%)
Feb 21, 2020 37.66 37.88 37.05 37.33 110,300 -0.67(-1.76%)
Feb 20, 2020 37.82 38.70 37.38 38.00 111,073 +0.20(+0.53%)
Feb 19, 2020 37.97 38.58 37.75 37.80 184,756 -0.14(-0.37%)
Feb 18, 2020 38.43 38.77 37.53 37.94 145,974 -0.83(-2.14%)
Feb 14, 2020 39.33 39.64 38.62 38.77 111,400 -0.66(-1.67%)
Feb 13, 2020 39.25 40.15 39.25 39.43 63,252 -0.07(-0.18%)
Feb 12, 2020 39.97 40.00 39.09 39.50 113,136 -0.33(-0.83%)
Feb 11, 2020 39.95 40.15 39.26 39.83 118,923 +0.24(+0.61%)
Feb 10, 2020 38.26 39.89 38.19 39.59 224,137 +1.13(+2.94%)
Feb 07, 2020 38.85 39.09 38.16 38.46 118,500 -0.49(-1.26%)
Feb 06, 2020 39.24 39.35 38.62 38.95 106,317 -0.08(-0.20%)
Feb 05, 2020 37.10 40.13 37.10 39.03 333,887 +2.54(+6.96%)
Feb 04, 2020 36.10 36.83 36.04 36.49 188,014 +0.76(+2.13%)
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.