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 28, 2018 47.35 47.35 45.45 45.85 315,100 -1.50(-3.17%)
Sep 27, 2018 48.00 48.15 47.15 47.35 333,623 -0.40(-0.84%)
Sep 26, 2018 48.20 48.85 47.55 47.75 318,327 -0.45(-0.93%)
Sep 25, 2018 50.10 50.30 47.95 48.20 445,232 -1.85(-3.70%)
Sep 24, 2018 52.15 52.25 49.75 50.05 379,896 -1.80(-3.47%)
Sep 21, 2018 52.95 53.15 51.80 51.85 348,700 -1.35(-2.54%)
Sep 20, 2018 54.50 54.95 53.00 53.20 315,883 -0.35(-0.65%)
Sep 19, 2018 51.95 54.30 51.94 53.55 401,698 +1.60(+3.08%)
Sep 18, 2018 51.20 52.25 50.35 51.95 417,442 +0.80(+1.56%)
Sep 17, 2018 50.95 52.90 50.80 51.15 585,621 +0.90(+1.79%)
Sep 14, 2018 48.55 50.65 48.55 50.25 376,500 +1.70(+3.50%)
Sep 13, 2018 47.85 49.20 47.80 48.55 427,966 +0.75(+1.57%)
Sep 12, 2018 47.60 49.15 47.45 47.80 346,052 +0.47(+1.00%)
Sep 11, 2018 45.75 47.58 45.55 47.33 384,335 +1.73(+3.78%)
Sep 10, 2018 48.25 48.40 45.40 45.60 306,753 -2.40(-5.00%)
Sep 07, 2018 48.25 48.54 47.25 48.00 215,700 -0.35(-0.72%)
Sep 06, 2018 49.15 50.12 47.90 48.35 365,703 -0.60(-1.23%)
Sep 05, 2018 48.20 49.25 47.60 48.95 393,321 +0.75(+1.56%)
Sep 04, 2018 48.10 48.35 47.10 48.20 183,654 +0.00(+0.00%)
Aug 31, 2018 48.20 48.20 48.20 0 -0.35(-0.72%)
Aug 30, 2018 48.90 49.40 48.35 48.55 174,229 -0.45(-0.92%)
Aug 29, 2018 48.65 49.05 48.10 49.00 167,440 +0.55(+1.14%)
Aug 28, 2018 48.95 49.02 48.05 48.45 202,339 -0.35(-0.72%)
Aug 27, 2018 48.35 49.95 48.35 48.80 356,622 +0.10(+0.21%)
Aug 24, 2018 48.10 49.16 48.10 48.70 291,500 +0.05(+0.10%)
Aug 23, 2018 49.95 50.20 48.10 48.65 434,270 -2.10(-4.14%)
Aug 22, 2018 51.90 52.30 50.05 50.75 332,972 -1.10(-2.12%)
Aug 21, 2018 51.40 52.65 51.40 51.85 189,669 +0.40(+0.78%)
Aug 20, 2018 51.85 52.25 51.30 51.45 172,442 -0.20(-0.39%)
Aug 17, 2018 51.40 51.85 51.15 51.65 247,100 +0.15(+0.29%)
Aug 16, 2018 51.45 51.85 51.12 51.50 250,023 +0.20(+0.39%)
Aug 15, 2018 52.45 52.50 50.90 51.30 222,339 -1.40(-2.66%)
Aug 14, 2018 52.65 53.70 51.90 52.70 305,100 +0.40(+0.76%)
Aug 13, 2018 53.00 53.10 51.25 52.30 307,820 -0.60(-1.13%)
Aug 10, 2018 53.20 53.73 52.75 52.90 403,000 -0.45(-0.84%)
Aug 09, 2018 52.05 53.55 51.60 53.35 416,119 +1.55(+2.99%)
Aug 08, 2018 48.75 52.25 48.10 51.80 584,298 +2.20(+4.44%)
Aug 07, 2018 49.60 52.10 47.55 49.60 1,124,037 +4.50(+9.98%)
Aug 06, 2018 46.45 46.70 44.00 45.10 672,582 -1.40(-3.01%)
Aug 03, 2018 48.15 48.30 46.40 46.50 386,800 -1.65(-3.43%)
Aug 02, 2018 46.30 48.30 46.30 48.15 403,785 +1.85(+4.00%)
Aug 01, 2018 50.70 50.75 46.15 46.30 721,742 -4.20(-8.32%)
Jul 31, 2018 50.80 51.65 50.00 50.50 426,178 -0.55(-1.08%)
Jul 30, 2018 51.65 51.65 50.60 51.05 255,605 -0.35(-0.68%)
Jul 27, 2018 51.00 51.55 50.72 51.40 209,100 +0.60(+1.18%)
Jul 26, 2018 51.70 52.45 50.80 50.80 312,112 -0.90(-1.74%)
Jul 25, 2018 54.35 54.55 51.50 51.70 495,151 -2.85(-5.22%)
Jul 24, 2018 53.90 55.25 53.20 54.55 306,868 +0.60(+1.11%)
Jul 23, 2018 52.35 54.40 52.10 53.95 377,086 +1.65(+3.15%)
Jul 20, 2018 52.50 52.95 51.70 52.30 244,063 -0.15(-0.29%)
Jul 19, 2018 51.35 52.50 50.70 52.45 367,570 +0.80(+1.55%)
Jul 18, 2018 51.40 52.25 50.75 51.65 299,860 +0.35(+0.68%)
Jul 17, 2018 50.40 51.50 50.40 51.30 173,368 +0.65(+1.28%)
Jul 16, 2018 51.30 51.60 50.13 50.65 201,501 -0.65(-1.27%)
Jul 13, 2018 50.95 51.65 50.65 51.30 143,361 +0.35(+0.69%)
Jul 12, 2018 51.15 51.50 50.42 50.95 165,954 +0.00(+0.00%)
Jul 11, 2018 50.60 51.95 50.60 50.95 266,852 -0.55(-1.07%)
Jul 10, 2018 50.75 51.90 50.10 51.50 426,670 +0.95(+1.88%)
Jul 09, 2018 50.90 51.05 50.15 50.55 410,695 -0.30(-0.59%)
Jul 06, 2018 51.35 52.25 50.65 50.85 239,882 -0.70(-1.36%)
Jul 05, 2018 53.05 53.05 51.20 51.55 249,820 -1.10(-2.09%)
Jul 03, 2018 52.65 52.65 52.65 0 +0.45(+0.86%)
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.