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, 2019 49.26 49.46 47.03 47.09 177,867 -2.25(-4.56%)
Jul 30, 2019 48.52 49.86 48.52 49.34 236,060 +0.50(+1.02%)
Jul 29, 2019 48.99 48.99 47.80 48.84 115,551 -0.11(-0.22%)
Jul 26, 2019 48.04 49.34 48.04 48.95 97,400 +0.90(+1.87%)
Jul 25, 2019 50.37 50.59 47.92 48.05 135,489 -2.06(-4.11%)
Jul 24, 2019 48.46 50.11 48.21 50.11 186,483 +1.37(+2.81%)
Jul 23, 2019 48.37 49.20 48.11 48.74 133,411 +0.87(+1.82%)
Jul 22, 2019 47.98 48.51 47.62 47.87 126,755 +0.17(+0.36%)
Jul 19, 2019 47.92 48.13 47.17 47.70 168,800 -0.01(-0.02%)
Jul 18, 2019 49.60 49.74 46.33 47.71 329,843 -3.13(-6.16%)
Jul 17, 2019 51.80 51.80 50.58 50.84 140,292 -0.99(-1.91%)
Jul 16, 2019 51.09 52.67 50.97 51.83 177,946 +0.75(+1.47%)
Jul 15, 2019 50.76 51.65 49.67 51.08 150,119 +0.36(+0.71%)
Jul 12, 2019 49.32 51.00 49.19 50.72 171,200 +1.55(+3.15%)
Jul 11, 2019 49.47 50.16 48.65 49.17 267,733 -0.12(-0.24%)
Jul 10, 2019 50.00 50.22 49.10 49.29 326,498 -0.28(-0.56%)
Jul 09, 2019 49.68 50.15 49.26 49.57 130,912 -0.11(-0.22%)
Jul 08, 2019 50.91 51.41 49.50 49.68 140,995 -1.50(-2.93%)
Jul 05, 2019 50.90 51.36 50.35 51.18 125,100 +0.09(+0.18%)
Jul 03, 2019 49.64 51.14 49.60 51.09 122,600 +1.56(+3.15%)
Jul 02, 2019 48.95 49.59 48.40 49.53 172,416 +0.68(+1.39%)
Jul 01, 2019 50.11 50.37 48.35 48.85 199,310 -0.84(-1.69%)
Jun 28, 2019 49.00 49.87 48.77 49.69 228,600 +0.98(+2.01%)
Jun 27, 2019 47.75 49.00 47.29 48.71 234,008 +1.22(+2.57%)
Jun 26, 2019 45.86 47.53 45.41 47.49 218,178 +1.83(+4.01%)
Jun 25, 2019 47.06 47.41 45.60 45.66 227,429 -1.45(-3.08%)
Jun 24, 2019 47.82 48.01 47.02 47.11 122,143 -0.57(-1.20%)
Jun 21, 2019 47.32 48.09 46.24 47.68 282,700 +0.07(+0.15%)
Jun 20, 2019 47.61 48.17 47.31 47.61 181,858 +0.43(+0.91%)
Jun 19, 2019 47.51 47.56 46.16 47.18 203,317 -0.33(-0.69%)
Jun 18, 2019 48.36 49.87 47.44 47.51 176,674 -0.76(-1.57%)
Jun 17, 2019 46.99 48.60 46.65 48.27 203,266 +1.12(+2.38%)
Jun 14, 2019 47.10 47.59 46.33 47.15 163,400 -0.18(-0.38%)
Jun 13, 2019 45.00 47.90 44.51 47.33 315,584 +2.50(+5.58%)
Jun 12, 2019 45.36 45.59 44.02 44.83 398,199 -0.67(-1.47%)
Jun 11, 2019 48.62 48.68 43.43 45.50 433,548 -2.74(-5.68%)
Jun 10, 2019 48.64 49.23 48.10 48.24 190,481 +0.07(+0.15%)
Jun 07, 2019 47.95 48.87 47.53 48.17 124,900 +0.33(+0.69%)
Jun 06, 2019 48.97 49.08 47.58 47.84 153,331 -1.08(-2.21%)
Jun 05, 2019 49.50 49.80 48.58 48.92 271,883 -0.89(-1.79%)
Jun 04, 2019 47.79 50.13 46.80 49.81 297,414 +2.43(+5.13%)
Jun 03, 2019 46.16 47.73 46.16 47.38 205,773 +0.81(+1.74%)
May 31, 2019 46.11 47.14 45.03 46.57 191,800 +0.10(+0.22%)
May 30, 2019 46.83 47.69 46.05 46.47 144,253 -0.33(-0.71%)
May 29, 2019 46.24 46.98 45.79 46.80 152,463 +0.01(+0.02%)
May 28, 2019 46.89 47.69 46.60 46.79 282,983 -0.06(-0.13%)
May 24, 2019 48.35 48.56 46.42 46.85 302,600 -1.11(-2.31%)
May 23, 2019 48.60 49.20 47.10 47.96 343,090 -1.31(-2.66%)
May 22, 2019 49.96 50.48 48.72 49.27 295,405 -0.99(-1.97%)
May 21, 2019 49.06 50.30 48.98 50.26 182,036 +1.50(+3.08%)
May 20, 2019 48.22 49.19 47.83 48.76 186,256 -0.01(-0.02%)
May 17, 2019 48.01 49.13 48.01 48.77 182,800 +0.02(+0.04%)
May 16, 2019 49.20 49.42 48.21 48.75 183,857 -0.10(-0.20%)
May 15, 2019 48.40 49.04 47.72 48.85 216,058 +0.09(+0.18%)
May 14, 2019 47.31 49.10 47.26 48.76 265,868 +1.83(+3.90%)
May 13, 2019 48.74 49.12 46.17 46.93 324,922 -2.87(-5.76%)
May 10, 2019 47.17 50.45 46.88 49.80 412,000 +2.48(+5.24%)
May 09, 2019 45.62 47.90 43.09 47.32 544,437 +1.38(+3.00%)
May 08, 2019 46.21 47.27 45.68 45.94 218,589 -0.30(-0.65%)
May 07, 2019 46.13 46.72 45.72 46.24 205,527 -0.47(-1.01%)
May 06, 2019 46.41 47.72 46.25 46.71 186,470 -0.73(-1.54%)
May 03, 2019 47.68 48.27 46.16 47.44 243,300 +0.03(+0.06%)
May 02, 2019 47.20 47.95 46.87 47.41 226,031 +0.53(+1.13%)
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.