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 (%)
Jun 30, 2017 78.45 79.45 77.00 78.55 179,714 +0.10(+0.13%)
Jun 29, 2017 78.65 79.30 77.45 78.45 207,611 -0.45(-0.57%)
Jun 28, 2017 77.55 80.45 77.05 78.90 457,181 +1.45(+1.87%)
Jun 27, 2017 78.40 79.08 77.00 77.45 258,112 -1.05(-1.34%)
Jun 26, 2017 78.35 79.64 77.56 78.50 179,682 +0.55(+0.71%)
Jun 23, 2017 76.55 78.00 75.66 77.95 339,440 +1.45(+1.90%)
Jun 22, 2017 74.80 77.85 74.50 76.50 443,189 +2.20(+2.96%)
Jun 21, 2017 73.60 75.14 73.05 74.30 475,300 +1.20(+1.64%)
Jun 20, 2017 73.85 74.35 72.15 73.10 267,118 -0.25(-0.34%)
Jun 19, 2017 71.60 74.45 71.28 73.35 634,032 +1.95(+2.73%)
Jun 16, 2017 68.75 71.85 68.65 71.40 355,449 +1.95(+2.81%)
Jun 15, 2017 68.90 69.60 68.00 69.45 258,782 -0.20(-0.29%)
Jun 14, 2017 71.05 71.05 69.10 69.65 142,789 -1.40(-1.97%)
Jun 13, 2017 70.10 71.65 69.70 71.05 184,425 +1.10(+1.57%)
Jun 12, 2017 69.80 70.55 69.06 69.95 112,539 +0.15(+0.21%)
Jun 09, 2017 69.85 71.40 69.25 69.80 297,329 +0.10(+0.14%)
Jun 08, 2017 69.30 71.25 69.18 69.70 369,858 +0.55(+0.80%)
Jun 07, 2017 68.30 69.45 68.15 69.15 223,737 +1.03(+1.50%)
Jun 06, 2017 68.10 68.55 67.35 68.12 138,934 +0.08(+0.11%)
Jun 05, 2017 68.10 68.60 67.47 68.05 103,227 -0.30(-0.44%)
Jun 02, 2017 67.40 68.64 67.15 68.35 153,598 +0.90(+1.33%)
Jun 01, 2017 66.20 68.15 65.81 67.45 136,876 +1.35(+2.04%)
May 31, 2017 66.95 67.20 65.31 66.10 190,197 -0.75(-1.12%)
May 30, 2017 66.45 67.40 66.40 66.85 163,363 -0.10(-0.15%)
May 26, 2017 67.75 68.65 66.00 66.95 274,350 -1.00(-1.47%)
May 25, 2017 68.20 68.55 67.10 67.95 147,120 +0.40(+0.59%)
May 24, 2017 69.55 69.90 67.35 67.55 199,410 -2.00(-2.88%)
May 23, 2017 70.00 70.20 69.30 69.55 160,372 -0.30(-0.43%)
May 22, 2017 68.80 70.00 68.50 69.85 213,552 +1.60(+2.34%)
May 19, 2017 67.65 69.45 67.58 68.25 430,404 +1.35(+2.02%)
May 18, 2017 66.05 68.00 65.70 66.90 212,931 +0.45(+0.68%)
May 17, 2017 67.25 67.40 65.80 66.45 235,081 -1.80(-2.64%)
May 16, 2017 69.70 70.08 67.75 68.25 146,981 -1.40(-2.01%)
May 15, 2017 68.60 70.00 68.35 69.65 137,791 +1.00(+1.46%)
May 12, 2017 69.50 69.65 67.95 68.65 185,895 -1.05(-1.51%)
May 11, 2017 70.90 70.90 69.10 69.70 226,566 -1.55(-2.18%)
May 10, 2017 69.85 71.85 69.85 71.25 250,893 +1.10(+1.57%)
May 09, 2017 70.25 70.50 69.45 70.15 216,958 +0.10(+0.14%)
May 08, 2017 69.75 70.45 68.95 70.05 355,631 +0.10(+0.14%)
May 05, 2017 70.85 71.75 69.75 69.95 481,836 -0.80(-1.13%)
May 04, 2017 68.95 71.55 67.06 70.75 1,258,675 +8.85(+14.30%)
May 03, 2017 63.20 63.70 61.60 61.90 442,214 -1.60(-2.52%)
May 02, 2017 63.60 64.95 63.30 63.50 371,849 +0.00(+0.00%)
May 01, 2017 62.20 64.00 61.55 63.50 250,173 +1.50(+2.42%)
Apr 28, 2017 63.20 63.20 61.65 62.00 142,703 -1.50(-2.36%)
Apr 27, 2017 63.05 63.60 61.43 63.50 220,970 +0.45(+0.71%)
Apr 26, 2017 62.70 63.67 62.70 63.05 219,888 +0.20(+0.32%)
Apr 25, 2017 64.05 64.35 62.40 62.85 231,118 -0.80(-1.26%)
Apr 24, 2017 64.55 64.55 63.30 63.65 147,070 +0.65(+1.03%)
Apr 21, 2017 62.70 63.40 62.20 63.00 192,773 +0.35(+0.56%)
Apr 20, 2017 61.45 62.87 61.40 62.65 238,121 +1.62(+2.66%)
Apr 19, 2017 61.15 61.85 60.95 61.02 229,207 +0.27(+0.45%)
Apr 18, 2017 60.90 61.38 60.25 60.75 205,875 -0.75(-1.22%)
Apr 17, 2017 62.40 62.59 61.45 61.50 197,071 -0.45(-0.73%)
Apr 13, 2017 62.20 62.85 61.65 61.95 166,869 -0.45(-0.72%)
Apr 12, 2017 63.05 63.15 61.60 62.40 166,155 -0.90(-1.42%)
Apr 11, 2017 63.50 63.75 62.20 63.30 175,741 -0.40(-0.63%)
Apr 10, 2017 63.50 64.05 63.05 63.70 283,178 +0.65(+1.03%)
Apr 07, 2017 62.30 64.65 61.60 63.05 586,989 +0.55(+0.88%)
Apr 06, 2017 62.05 62.65 61.65 62.50 233,813 +0.55(+0.89%)
Apr 05, 2017 63.40 64.05 61.55 61.95 253,784 -1.05(-1.67%)
Apr 04, 2017 63.00 63.85 62.33 63.00 216,656 -0.60(-0.94%)
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.