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, 2015 36.73 37.13 35.95 36.30 110,680 -0.65(-1.76%)
Apr 29, 2015 36.92 37.15 36.60 36.95 108,507 +0.02(+0.05%)
Apr 28, 2015 36.55 37.04 36.40 36.93 103,925 +0.47(+1.29%)
Apr 27, 2015 36.45 36.65 36.30 36.46 174,748 +0.19(+0.52%)
Apr 24, 2015 36.11 36.43 35.46 36.27 98,829 +0.24(+0.67%)
Apr 23, 2015 35.79 36.15 35.67 36.03 146,051 +0.30(+0.84%)
Apr 22, 2015 36.12 36.30 35.69 35.73 79,338 -0.28(-0.78%)
Apr 21, 2015 35.85 36.20 35.66 36.01 170,162 +0.45(+1.27%)
Apr 20, 2015 34.55 35.65 34.46 35.56 137,842 +1.27(+3.70%)
Apr 17, 2015 34.18 34.32 33.93 34.29 163,424 +0.17(+0.50%)
Apr 16, 2015 33.74 34.26 33.49 34.12 231,782 +0.24(+0.71%)
Apr 15, 2015 33.48 33.99 33.29 33.88 136,586 +0.69(+2.08%)
Apr 14, 2015 33.21 33.59 33.04 33.19 139,162 -0.12(-0.36%)
Apr 13, 2015 33.56 34.19 33.14 33.31 90,492 -0.12(-0.36%)
Apr 10, 2015 33.30 33.96 33.06 33.43 113,547 +0.29(+0.88%)
Apr 09, 2015 34.16 34.37 32.58 33.14 166,199 -1.02(-2.99%)
Apr 08, 2015 34.05 34.49 33.79 34.16 97,275 +0.12(+0.35%)
Apr 07, 2015 35.54 35.71 33.95 34.04 183,202 -1.40(-3.95%)
Apr 06, 2015 35.27 35.75 35.05 35.44 103,594 -0.11(-0.31%)
Apr 02, 2015 34.25 35.55 35.55 35.55 176,700 +1.35(+3.95%)
Apr 01, 2015 33.81 34.33 33.75 34.20 65,391 +0.32(+0.94%)
Mar 31, 2015 33.89 34.21 33.64 33.88 120,887 -0.24(-0.70%)
Mar 30, 2015 33.45 34.24 33.45 34.12 151,800 +0.73(+2.19%)
Mar 27, 2015 33.38 33.54 33.17 33.39 57,327 +0.02(+0.06%)
Mar 26, 2015 32.60 33.50 32.49 33.37 92,163 +0.62(+1.89%)
Mar 25, 2015 33.82 34.03 32.70 32.75 75,124 -1.08(-3.19%)
Mar 24, 2015 33.82 34.03 33.65 33.83 78,291 +0.06(+0.18%)
Mar 23, 2015 33.83 34.00 33.74 33.77 66,403 -0.21(-0.62%)
Mar 20, 2015 33.96 34.08 33.80 33.98 229,293 +0.17(+0.50%)
Mar 19, 2015 33.80 34.05 33.75 33.81 114,226 -0.12(-0.35%)
Mar 18, 2015 33.75 34.05 33.67 33.93 153,941 +0.03(+0.09%)
Mar 17, 2015 33.74 34.17 33.60 33.90 103,882 -0.03(-0.09%)
Mar 16, 2015 33.33 34.05 33.23 33.93 213,975 +0.94(+2.85%)
Mar 13, 2015 32.75 33.15 32.65 32.99 180,162 +0.24(+0.73%)
Mar 12, 2015 32.57 33.74 32.25 32.75 187,592 +0.50(+1.55%)
Mar 11, 2015 32.01 32.76 32.01 32.25 231,567 +0.21(+0.66%)
Mar 10, 2015 31.63 32.14 31.63 32.04 167,004 -0.04(-0.12%)
Mar 09, 2015 31.88 32.20 31.88 32.08 452,019 +0.18(+0.56%)
Mar 06, 2015 32.01 32.15 31.66 31.90 172,304 -0.20(-0.62%)
Mar 05, 2015 32.00 32.47 31.60 32.10 309,026 +1.63(+5.35%)
Mar 04, 2015 30.97 31.00 30.31 30.47 61,150 -0.53(-1.71%)
Mar 03, 2015 30.55 31.18 30.02 31.00 146,238 +0.20(+0.65%)
Mar 02, 2015 30.58 31.23 30.37 30.80 87,277 +0.30(+0.98%)
Feb 27, 2015 30.95 31.45 30.29 30.50 100,367 -0.45(-1.45%)
Feb 26, 2015 31.10 31.45 30.89 30.95 207,796 -0.02(-0.06%)
Feb 25, 2015 30.32 31.20 30.28 30.97 130,631 +0.60(+1.98%)
Feb 24, 2015 29.98 30.52 29.95 30.37 156,174 +0.57(+1.91%)
Feb 23, 2015 29.84 29.96 29.51 29.80 134,208 +0.10(+0.34%)
Feb 20, 2015 28.78 30.04 28.78 29.70 353,464 +1.22(+4.28%)
Feb 19, 2015 29.35 29.76 28.43 28.48 47,003 -0.90(-3.06%)
Feb 18, 2015 28.92 29.45 28.86 29.38 49,266 +0.31(+1.07%)
Feb 17, 2015 28.57 29.62 28.57 29.07 96,363 +0.66(+2.32%)
Feb 13, 2015 28.14 28.41 28.41 28.41 150,000 +0.40(+1.43%)
Feb 12, 2015 27.29 28.16 27.23 28.01 73,183 +0.77(+2.83%)
Feb 11, 2015 27.53 27.69 27.16 27.24 262,917 -0.27(-0.98%)
Feb 10, 2015 26.85 27.69 26.44 27.51 164,585 +0.96(+3.62%)
Feb 09, 2015 26.10 26.86 26.00 26.55 82,605 +0.40(+1.53%)
Feb 06, 2015 26.55 26.98 26.01 26.15 125,296 -0.27(-1.02%)
Feb 05, 2015 26.14 26.56 26.02 26.42 73,494 +0.38(+1.46%)
Feb 04, 2015 25.81 26.63 25.81 26.04 119,025 +0.23(+0.89%)
Feb 03, 2015 25.50 26.00 25.39 25.81 295,230 +0.52(+2.06%)
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.