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 (%)
Sep 30, 2015 45.87 47.96 45.74 47.79 279,600 +2.19(+4.80%)
Sep 29, 2015 45.85 46.56 44.66 45.60 178,753 -0.28(-0.61%)
Sep 28, 2015 45.77 46.06 44.87 45.88 250,263 -0.30(-0.65%)
Sep 25, 2015 48.19 48.35 45.47 46.18 177,374 -1.54(-3.23%)
Sep 24, 2015 49.57 49.59 45.68 47.72 209,208 -2.15(-4.31%)
Sep 23, 2015 50.35 52.72 49.15 49.87 180,870 +0.37(+0.75%)
Sep 22, 2015 48.18 49.53 48.08 49.50 218,133 +0.69(+1.41%)
Sep 21, 2015 50.86 51.05 48.19 48.81 128,672 -1.64(-3.25%)
Sep 18, 2015 50.16 50.91 49.88 50.45 218,570 -0.62(-1.21%)
Sep 17, 2015 50.06 52.00 49.66 51.07 127,731 +1.10(+2.20%)
Sep 16, 2015 50.80 51.00 49.31 49.97 126,943 -0.63(-1.25%)
Sep 15, 2015 50.04 50.99 49.90 50.60 112,508 +0.50(+1.00%)
Sep 14, 2015 51.47 51.77 49.49 50.10 114,972 -1.43(-2.78%)
Sep 11, 2015 49.83 52.07 49.83 51.53 118,401 +1.64(+3.29%)
Sep 10, 2015 50.20 50.67 49.04 49.89 140,906 -0.59(-1.17%)
Sep 09, 2015 51.30 51.34 50.00 50.48 177,895 -0.30(-0.59%)
Sep 08, 2015 52.93 52.93 50.19 50.78 211,760 -1.52(-2.91%)
Sep 04, 2015 51.38 52.30 52.30 52.30 122,000 +0.23(+0.44%)
Sep 03, 2015 52.90 53.27 51.74 52.07 141,617 -0.65(-1.23%)
Sep 02, 2015 51.50 52.82 50.39 52.72 155,092 +1.78(+3.49%)
Sep 01, 2015 50.50 52.58 50.50 50.94 248,075 -0.84(-1.62%)
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%)
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.