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 (%)
Jan 31, 2018 84.05 84.25 77.85 77.85 681,735 -5.20(-6.26%)
Jan 30, 2018 82.95 83.00 82.90 83.05 295,116 -0.20(-0.24%)
Jan 29, 2018 83.80 84.55 82.91 83.25 301,098 -0.50(-0.60%)
Jan 26, 2018 83.70 84.95 83.20 83.75 309,102 +0.55(+0.66%)
Jan 25, 2018 81.60 83.90 80.56 83.20 351,667 +2.15(+2.65%)
Jan 24, 2018 83.15 83.80 79.80 81.05 557,579 -1.95(-2.35%)
Jan 23, 2018 81.05 83.70 80.86 83.00 372,376 +1.60(+1.97%)
Jan 22, 2018 78.90 81.58 78.62 81.40 368,018 +2.50(+3.17%)
Jan 19, 2018 78.65 79.05 77.94 78.90 224,593 +0.65(+0.83%)
Jan 18, 2018 79.25 77.95 78.25 291,815 -0.75(-0.95%)
Jan 17, 2018 80.00 80.50 78.30 79.00 295,729 -0.45(-0.57%)
Jan 16, 2018 81.70 82.85 79.40 79.45 356,902 -2.25(-2.75%)
Jan 12, 2018 81.70 81.70 81.70 0 -0.85(-1.03%)
Jan 11, 2018 83.35 83.65 82.41 82.55 284,027 -0.20(-0.24%)
Jan 10, 2018 82.90 80.55 82.75 220,172 -0.35(-0.42%)
Jan 09, 2018 84.30 85.15 82.95 83.10 437,276 -1.25(-1.48%)
Jan 08, 2018 84.20 84.70 83.65 84.35 246,897 +0.15(+0.18%)
Jan 05, 2018 84.45 84.55 83.58 84.20 289,399 +0.05(+0.06%)
Jan 04, 2018 83.80 84.17 82.30 84.15 276,040 +1.05(+1.26%)
Jan 03, 2018 83.90 84.38 82.58 83.10 326,343 -0.50(-0.60%)
Jan 02, 2018 83.75 84.58 83.10 83.60 382,885 -0.05(-0.06%)
Dec 29, 2017 83.65 83.65 83.65 0 +0.45(+0.54%)
Dec 28, 2017 83.90 83.90 82.30 83.20 170,947 +0.35(+0.42%)
Dec 27, 2017 82.75 83.70 82.00 82.85 218,818 +0.35(+0.42%)
Dec 26, 2017 80.85 83.25 80.85 82.50 223,699 +1.75(+2.17%)
Dec 22, 2017 80.20 81.05 79.35 80.75 250,110 +0.60(+0.75%)
Dec 21, 2017 77.40 80.40 77.30 80.15 383,821 +2.25(+2.89%)
Dec 20, 2017 78.75 78.75 76.35 77.90 454,657 +0.15(+0.19%)
Dec 19, 2017 80.10 80.87 77.38 77.75 278,981 -1.95(-2.45%)
Dec 18, 2017 77.10 79.80 76.67 79.70 354,964 +3.05(+3.98%)
Dec 15, 2017 77.30 79.00 76.30 76.65 565,978 -0.40(-0.52%)
Dec 14, 2017 81.10 81.50 76.70 77.05 463,652 -4.30(-5.29%)
Dec 13, 2017 79.75 81.65 79.30 81.35 325,713 +1.80(+2.26%)
Dec 12, 2017 81.90 82.75 79.10 79.55 406,346 -2.30(-2.81%)
Dec 11, 2017 85.95 86.35 81.65 81.85 456,058 -3.40(-3.99%)
Dec 08, 2017 81.95 85.55 81.45 85.25 443,908 +3.10(+3.77%)
Dec 07, 2017 81.50 83.55 80.65 82.15 508,034 +0.55(+0.67%)
Dec 06, 2017 82.85 83.55 81.45 81.60 159,495 -1.85(-2.22%)
Dec 05, 2017 83.90 84.60 82.66 83.45 419,360 +0.10(+0.12%)
Dec 04, 2017 81.65 83.70 81.65 83.35 511,485 +3.25(+4.06%)
Dec 01, 2017 80.55 81.65 78.83 80.10 679,119 -0.75(-0.93%)
Nov 30, 2017 79.20 81.10 78.05 80.85 450,933 +2.45(+3.12%)
Nov 29, 2017 75.05 78.95 75.05 78.40 390,988 +3.35(+4.46%)
Nov 28, 2017 73.85 75.25 73.15 75.05 195,008 +1.60(+2.18%)
Nov 27, 2017 74.45 71.85 73.45 359,572 -0.85(-1.14%)
Nov 24, 2017 75.05 75.60 74.26 74.30 95,728 -0.55(-0.73%)
Nov 22, 2017 75.80 76.07 74.21 74.85 264,308 -0.60(-0.80%)
Nov 21, 2017 77.00 77.50 75.05 75.45 412,875 -1.40(-1.82%)
Nov 20, 2017 77.70 78.45 76.05 76.85 250,341 -0.65(-0.84%)
Nov 17, 2017 76.85 77.85 76.35 77.50 306,713 +0.40(+0.52%)
Nov 16, 2017 77.40 77.90 76.65 77.10 260,440 +0.15(+0.19%)
Nov 15, 2017 77.90 78.75 76.36 76.95 386,241 -1.80(-2.29%)
Nov 14, 2017 78.85 79.60 77.95 78.75 249,572 -0.60(-0.76%)
Nov 13, 2017 78.50 79.55 78.40 79.35 169,164 +0.40(+0.51%)
Nov 10, 2017 79.30 79.75 77.80 78.95 212,653 -0.45(-0.57%)
Nov 09, 2017 78.65 80.20 78.00 79.40 255,317 +0.20(+0.25%)
Nov 08, 2017 78.10 79.40 77.35 79.20 284,108 +1.05(+1.34%)
Nov 07, 2017 78.60 79.45 77.35 78.15 366,852 -0.70(-0.89%)
Nov 06, 2017 78.10 79.40 77.78 78.85 335,962 +0.70(+0.90%)
Nov 03, 2017 78.45 77.35 78.15 785,975 +0.80(+1.03%)
Nov 02, 2017 77.00 79.50 76.00 77.35 390,325 -0.10(-0.13%)
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.