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, 2018 58.60 64.10 58.00 58.45 1,078,213 -0.15(-0.26%)
Apr 27, 2018 59.05 59.20 58.35 58.60 383,924 -0.20(-0.34%)
Apr 26, 2018 58.25 59.25 57.65 58.80 349,544 +0.70(+1.20%)
Apr 25, 2018 58.00 58.55 56.67 58.10 351,332 +0.30(+0.52%)
Apr 24, 2018 58.05 59.65 57.15 57.80 473,780 +0.15(+0.26%)
Apr 23, 2018 59.70 60.35 57.50 57.65 417,012 -1.70(-2.86%)
Apr 20, 2018 61.00 61.05 59.00 59.35 337,078 -1.55(-2.55%)
Apr 19, 2018 61.75 62.35 60.67 60.90 377,592 -1.10(-1.77%)
Apr 18, 2018 59.90 62.30 59.88 62.00 379,844 +2.35(+3.94%)
Apr 17, 2018 59.20 60.20 59.02 59.65 327,322 +1.00(+1.71%)
Apr 16, 2018 59.05 59.50 58.50 58.65 258,657 -0.15(-0.26%)
Apr 13, 2018 59.85 60.05 58.25 58.80 244,977 -0.85(-1.42%)
Apr 12, 2018 59.20 59.80 58.45 59.65 333,075 +0.55(+0.93%)
Apr 11, 2018 59.80 60.30 58.95 59.10 198,755 -0.95(-1.58%)
Apr 10, 2018 58.85 60.25 58.35 60.05 241,608 +1.95(+3.36%)
Apr 09, 2018 59.15 60.15 58.10 58.10 347,816 -0.75(-1.27%)
Apr 06, 2018 60.35 60.70 58.15 58.85 306,103 -1.70(-2.81%)
Apr 05, 2018 60.35 61.00 59.95 60.55 416,547 +0.55(+0.92%)
Apr 04, 2018 58.70 60.30 58.45 60.00 419,354 +0.30(+0.50%)
Apr 03, 2018 59.40 60.12 59.15 59.70 301,880 +0.40(+0.67%)
Apr 02, 2018 60.40 60.40 58.85 59.30 356,482 -1.10(-1.82%)
Mar 29, 2018 60.40 60.40 60.40 0 +1.70(+2.90%)
Mar 28, 2018 61.05 61.60 58.60 58.70 532,638 -2.50(-4.08%)
Mar 27, 2018 62.95 62.95 60.90 61.20 320,670 -1.75(-2.78%)
Mar 26, 2018 62.40 63.25 61.75 62.95 410,868 +1.70(+2.78%)
Mar 23, 2018 60.35 62.24 60.35 61.25 346,340 +1.05(+1.74%)
Mar 22, 2018 61.30 61.80 60.00 60.20 350,820 -1.75(-2.82%)
Mar 21, 2018 61.50 63.30 61.20 61.95 239,486 +0.55(+0.90%)
Mar 20, 2018 62.30 62.73 60.75 61.40 293,133 -0.65(-1.05%)
Mar 19, 2018 63.25 63.80 60.50 62.05 405,838 -1.20(-1.90%)
Mar 16, 2018 63.00 63.75 62.20 63.25 438,667 +0.25(+0.40%)
Mar 15, 2018 65.70 66.00 62.95 63.00 472,314 -2.80(-4.26%)
Mar 14, 2018 65.25 66.55 64.90 65.80 469,315 +0.60(+0.92%)
Mar 13, 2018 66.30 66.78 64.60 65.20 705,652 -1.10(-1.66%)
Mar 12, 2018 67.85 68.55 66.25 66.30 405,058 -1.55(-2.28%)
Mar 09, 2018 68.15 68.78 67.10 67.85 332,088 +0.10(+0.15%)
Mar 08, 2018 69.15 69.62 66.75 67.75 364,806 -1.15(-1.67%)
Mar 07, 2018 68.40 68.90 275,478 -0.75(-1.08%)
Mar 06, 2018 70.05 70.05 68.72 69.65 303,161 +0.15(+0.22%)
Mar 05, 2018 68.40 69.80 68.35 69.50 429,978 +0.10(+0.14%)
Mar 02, 2018 69.30 70.35 67.10 69.40 512,231 -0.35(-0.50%)
Mar 01, 2018 68.85 73.85 68.25 69.75 993,793 -3.00(-4.12%)
Feb 28, 2018 73.50 74.75 72.65 72.75 344,955 -0.70(-0.95%)
Feb 27, 2018 75.70 76.35 73.40 73.45 365,613 -2.60(-3.42%)
Feb 26, 2018 76.20 76.75 75.05 76.05 209,721 +0.00(+0.00%)
Feb 23, 2018 76.40 77.05 76.05 76.05 136,083 +0.00(+0.00%)
Feb 22, 2018 75.70 76.35 74.35 76.05 176,600 +0.80(+1.06%)
Feb 21, 2018 75.70 75.90 74.30 75.25 301,331 -0.45(-0.59%)
Feb 20, 2018 77.55 78.15 75.55 75.70 238,356 -2.30(-2.95%)
Feb 16, 2018 78.00 78.00 78.00 0 -1.40(-1.76%)
Feb 15, 2018 79.10 79.60 78.95 79.40 197,716 +1.05(+1.34%)
Feb 14, 2018 77.30 78.65 76.55 78.35 217,967 +0.50(+0.64%)
Feb 13, 2018 76.05 79.55 76.05 77.85 293,353 +1.40(+1.83%)
Feb 12, 2018 75.40 77.65 75.15 76.45 370,333 +2.00(+2.69%)
Feb 09, 2018 74.55 75.40 72.40 74.45 248,811 +0.90(+1.22%)
Feb 08, 2018 77.25 77.47 73.50 73.55 309,106 -3.50(-4.54%)
Feb 07, 2018 75.15 77.70 75.15 77.05 319,805 +1.90(+2.53%)
Feb 06, 2018 72.30 76.55 72.30 75.15 431,958 -0.05(-0.07%)
Feb 05, 2018 77.05 78.15 72.95 75.20 414,035 -2.80(-3.59%)
Feb 02, 2018 78.85 79.40 77.59 78.00 287,817 -1.55(-1.95%)
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.