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 (%)
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%)
Jul 02, 2018 52.60 52.60 50.65 52.20 303,183 -0.30(-0.57%)
Jun 29, 2018 51.70 53.20 51.40 52.50 539,175 +1.20(+2.34%)
Jun 28, 2018 51.80 51.80 49.00 51.30 677,240 -0.43(-0.82%)
Jun 27, 2018 54.50 54.95 51.55 51.73 678,920 -2.77(-5.09%)
Jun 26, 2018 56.25 56.35 53.15 54.50 939,352 -1.85(-3.28%)
Jun 25, 2018 58.35 58.35 55.85 56.35 434,884 -2.50(-4.25%)
Jun 22, 2018 59.65 60.00 58.60 58.85 352,773 -0.55(-0.93%)
Jun 21, 2018 61.00 61.20 59.20 59.40 338,349 -1.85(-3.02%)
Jun 20, 2018 62.55 63.10 60.85 61.25 319,484 -1.20(-1.92%)
Jun 19, 2018 64.10 64.15 62.40 62.45 322,511 -2.00(-3.10%)
Jun 18, 2018 65.00 65.85 64.10 64.45 536,228 -0.75(-1.15%)
Jun 15, 2018 65.30 63.85 65.20 463,951 +1.35(+2.11%)
Jun 14, 2018 64.05 64.05 62.60 63.85 295,347 +0.00(+0.00%)
Jun 13, 2018 63.15 64.90 62.65 63.85 526,827 +0.90(+1.43%)
Jun 12, 2018 61.70 62.95 61.55 62.95 266,218 +1.30(+2.11%)
Jun 11, 2018 60.80 61.80 60.75 61.65 232,668 +0.95(+1.57%)
Jun 08, 2018 61.05 61.84 60.20 60.70 262,699 -0.50(-0.82%)
Jun 07, 2018 61.45 62.45 61.05 61.20 280,153 -0.15(-0.24%)
Jun 06, 2018 61.25 62.15 60.80 61.35 342,724 +0.10(+0.16%)
Jun 05, 2018 61.25 61.65 60.75 61.25 176,104 -0.10(-0.16%)
Jun 04, 2018 61.05 61.50 60.30 61.35 223,889 +0.80(+1.32%)
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.