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 (%)
Aug 31, 2015 50.54 52.70 50.21 51.78 161,433 +1.00(+1.97%)
Aug 28, 2015 50.27 51.74 49.98 50.78 128,713 +0.01(+0.02%)
Aug 27, 2015 50.46 51.20 49.13 50.77 191,738 +0.87(+1.74%)
Aug 26, 2015 48.91 50.14 47.66 49.90 155,504 +2.09(+4.37%)
Aug 25, 2015 48.99 49.57 47.69 47.81 277,916 +0.53(+1.12%)
Aug 24, 2015 45.28 49.35 44.04 47.28 252,466 -2.61(-5.23%)
Aug 21, 2015 51.34 52.31 49.67 49.89 238,371 -2.33(-4.46%)
Aug 20, 2015 53.50 53.90 52.14 52.22 133,542 -1.70(-3.15%)
Aug 19, 2015 54.13 55.00 52.75 53.92 203,771 -0.77(-1.41%)
Aug 18, 2015 56.78 57.40 54.58 54.69 206,976 -1.80(-3.19%)
Aug 17, 2015 55.91 57.30 55.28 56.49 152,012 +0.04(+0.07%)
Aug 14, 2015 56.18 57.57 55.27 56.45 169,558 +0.45(+0.80%)
Aug 13, 2015 55.70 56.25 53.76 56.00 275,947 +0.30(+0.54%)
Aug 12, 2015 54.25 56.33 54.25 55.70 295,178 +1.06(+1.94%)
Aug 11, 2015 54.20 54.83 54.07 54.64 211,805 +0.48(+0.89%)
Aug 10, 2015 53.52 54.91 53.49 54.16 328,270 +0.97(+1.82%)
Aug 07, 2015 50.80 53.73 50.78 53.19 605,873 +2.23(+4.38%)
Aug 06, 2015 47.25 53.50 47.25 50.96 1,211,610 +6.19(+13.83%)
Aug 05, 2015 43.78 45.53 43.45 44.77 314,070 +1.48(+3.42%)
Aug 04, 2015 42.19 43.42 42.17 43.29 175,272 +1.06(+2.51%)
Aug 03, 2015 42.22 42.40 41.78 42.23 78,070 -0.10(-0.24%)
Jul 31, 2015 41.62 42.39 41.16 42.33 123,505 +0.93(+2.25%)
Jul 30, 2015 42.09 42.16 41.19 41.40 139,090 -0.62(-1.48%)
Jul 29, 2015 42.36 42.97 41.59 42.02 83,520 -0.13(-0.31%)
Jul 28, 2015 42.10 42.29 41.49 42.15 80,216 +0.30(+0.72%)
Jul 27, 2015 42.29 42.32 41.73 41.85 179,005 -0.60(-1.41%)
Jul 24, 2015 42.28 42.81 42.27 42.45 89,143 +0.17(+0.40%)
Jul 23, 2015 43.66 43.74 42.10 42.28 164,947 -1.40(-3.21%)
Jul 22, 2015 43.50 44.10 43.09 43.68 73,489 +0.15(+0.34%)
Jul 21, 2015 44.59 45.34 43.45 43.53 213,198 -0.93(-2.09%)
Jul 20, 2015 43.73 44.50 43.48 44.46 170,624 +1.03(+2.37%)
Jul 17, 2015 43.39 43.89 43.04 43.43 163,606 +0.18(+0.42%)
Jul 16, 2015 43.86 44.66 43.00 43.25 170,128 -0.10(-0.23%)
Jul 15, 2015 40.99 44.00 40.58 43.35 656,041 +2.50(+6.12%)
Jul 14, 2015 39.87 40.86 39.82 40.85 264,441 +0.67(+1.67%)
Jul 13, 2015 39.50 40.24 39.28 40.18 120,625 +0.77(+1.95%)
Jul 10, 2015 38.06 39.44 37.98 39.41 98,657 +1.85(+4.93%)
Jul 09, 2015 37.38 37.95 37.02 37.56 84,279 +0.73(+1.98%)
Jul 08, 2015 37.00 37.47 36.60 36.83 63,593 -0.56(-1.50%)
Jul 07, 2015 37.30 37.74 36.37 37.39 101,973 -0.10(-0.27%)
Jul 06, 2015 37.17 37.90 36.65 37.49 141,575 -0.07(-0.19%)
Jul 02, 2015 38.37 37.56 37.56 37.56 89,400 -0.70(-1.83%)
Jul 01, 2015 38.44 38.49 37.64 38.26 64,571 +0.37(+0.98%)
Jun 30, 2015 37.99 38.20 37.55 37.89 112,378 +0.00(+0.00%)
Jun 29, 2015 39.21 39.21 37.50 37.89 154,292 -1.58(-4.00%)
Jun 26, 2015 40.49 40.93 39.38 39.47 169,286 -1.05(-2.59%)
Jun 25, 2015 40.40 40.72 40.00 40.52 112,652 +0.07(+0.17%)
Jun 24, 2015 40.41 40.67 40.12 40.45 178,240 +0.12(+0.30%)
Jun 23, 2015 40.34 40.41 39.51 40.33 154,409 +0.06(+0.15%)
Jun 22, 2015 40.29 40.50 39.29 40.27 210,876 +0.03(+0.07%)
Jun 19, 2015 39.31 40.37 39.27 40.24 143,959 +1.04(+2.65%)
Jun 18, 2015 38.37 39.22 38.37 39.20 100,453 +0.88(+2.30%)
Jun 17, 2015 38.45 38.50 38.16 38.32 128,386 +0.04(+0.10%)
Jun 16, 2015 38.54 38.76 37.80 38.28 84,804 -0.33(-0.85%)
Jun 15, 2015 38.16 38.45 38.16 38.61 110,754 +0.07(+0.18%)
Jun 12, 2015 38.39 38.60 38.07 38.54 122,193 -0.11(-0.28%)
Jun 11, 2015 38.64 39.12 38.16 38.65 91,367 +0.02(+0.05%)
Jun 10, 2015 37.86 38.78 37.66 38.63 176,186 +1.01(+2.68%)
Jun 09, 2015 37.36 37.74 37.12 37.62 251,281 +0.19(+0.51%)
Jun 08, 2015 37.59 37.66 37.26 37.43 109,593 -0.07(-0.19%)
Jun 05, 2015 36.56 37.70 36.37 37.50 164,843 +0.99(+2.71%)
Jun 04, 2015 37.20 37.29 35.80 36.51 289,023 -0.75(-2.00%)
Jun 03, 2015 37.27 37.81 37.21 37.26 231,414 +0.02(+0.04%)
Jun 02, 2015 37.67 37.99 36.50 37.24 218,077 -0.46(-1.22%)
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.