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, 2020 27.92 27.92 26.69 26.69 284,642 -1.17(-4.20%)
Aug 28, 2020 28.05 28.05 27.50 27.86 278,600 +0.14(+0.51%)
Aug 27, 2020 26.86 27.80 26.86 27.72 256,823 +0.80(+2.99%)
Aug 26, 2020 27.14 27.47 26.54 26.91 222,358 -0.35(-1.27%)
Aug 25, 2020 27.73 28.22 26.84 27.26 259,361 -0.44(-1.59%)
Aug 24, 2020 27.83 28.58 27.38 27.70 229,083 +0.19(+0.69%)
Aug 21, 2020 27.24 27.56 26.77 27.51 280,000 -0.09(-0.33%)
Aug 20, 2020 27.71 27.71 27.01 27.60 232,282 -0.58(-2.06%)
Aug 19, 2020 28.53 29.08 28.11 28.18 164,040 -0.39(-1.37%)
Aug 18, 2020 28.85 29.39 28.33 28.57 222,713 -0.23(-0.80%)
Aug 17, 2020 29.82 29.90 28.59 28.80 279,457 -1.03(-3.45%)
Aug 14, 2020 29.46 30.19 29.28 29.83 158,000 +0.10(+0.34%)
Aug 13, 2020 29.32 29.92 28.98 29.73 206,175 +0.21(+0.71%)
Aug 12, 2020 30.60 30.86 29.23 29.52 277,166 -0.46(-1.53%)
Aug 11, 2020 30.19 30.88 29.84 29.98 369,770 +0.53(+1.80%)
Aug 10, 2020 28.89 30.30 28.65 29.45 483,545 +0.98(+3.44%)
Aug 07, 2020 27.29 28.48 27.28 28.47 212,500 +1.09(+3.98%)
Aug 06, 2020 28.07 28.58 27.09 27.38 297,120 -0.77(-2.74%)
Aug 05, 2020 27.19 28.46 27.06 28.15 398,441 +1.64(+6.19%)
Aug 04, 2020 27.00 27.57 25.48 26.51 611,649 +0.95(+3.72%)
Aug 03, 2020 24.86 25.89 24.01 25.56 259,705 +0.74(+2.98%)
Jul 31, 2020 25.47 25.50 23.83 24.82 290,400 -0.72(-2.82%)
Jul 30, 2020 25.71 25.84 24.81 25.54 185,438 -0.70(-2.67%)
Jul 29, 2020 25.54 26.38 25.21 26.24 282,232 +1.06(+4.21%)
Jul 28, 2020 27.11 27.21 25.17 25.18 373,591 -2.25(-8.20%)
Jul 27, 2020 26.55 27.44 26.43 27.43 198,257 +0.83(+3.12%)
Jul 24, 2020 26.79 26.94 26.26 26.60 149,900 -0.24(-0.89%)
Jul 23, 2020 25.77 27.35 25.77 26.84 385,546 +0.81(+3.11%)
Jul 22, 2020 26.29 27.37 25.77 26.03 334,281 -0.45(-1.70%)
Jul 21, 2020 26.38 27.21 25.74 26.48 379,028 +0.49(+1.89%)
Jul 20, 2020 26.43 26.52 25.64 25.99 211,601 -0.49(-1.85%)
Jul 17, 2020 26.74 27.18 26.29 26.48 222,100 -0.32(-1.19%)
Jul 16, 2020 26.17 26.89 25.53 26.80 292,598 +0.33(+1.25%)
Jul 15, 2020 25.97 26.72 25.52 26.47 576,654 +1.47(+5.88%)
Jul 14, 2020 23.97 25.01 23.25 25.00 479,221 +1.02(+4.25%)
Jul 13, 2020 24.88 25.33 23.96 23.98 306,744 -0.23(-0.95%)
Jul 10, 2020 23.34 24.42 23.10 24.21 264,700 +0.89(+3.82%)
Jul 09, 2020 24.60 24.94 22.70 23.32 352,025 -1.09(-4.47%)
Jul 08, 2020 23.46 24.50 23.00 24.41 527,532 +0.95(+4.05%)
Jul 07, 2020 24.16 24.40 23.40 23.46 275,732 -1.22(-4.94%)
Jul 06, 2020 25.20 25.51 24.11 24.68 345,019 +0.36(+1.48%)
Jul 02, 2020 23.85 24.69 23.24 24.32 474,900 +1.59(+7.00%)
Jul 01, 2020 24.84 25.39 22.44 22.73 599,845 -2.07(-8.35%)
Jun 30, 2020 24.27 24.98 23.56 24.80 960,775 +0.30(+1.22%)
Jun 29, 2020 23.25 25.06 23.23 24.50 599,639 +1.04(+4.43%)
Jun 26, 2020 24.05 24.05 22.77 23.46 1,265,200 -1.01(-4.13%)
Jun 25, 2020 22.99 24.54 22.91 24.47 383,543 +0.95(+4.04%)
Jun 24, 2020 25.51 26.13 23.31 23.52 819,342 -2.70(-10.30%)
Jun 23, 2020 26.52 26.64 25.66 26.22 806,105 +0.51(+1.98%)
Jun 22, 2020 25.63 26.34 25.11 25.71 400,638 -0.38(-1.46%)
Jun 19, 2020 27.39 27.39 25.70 26.09 577,200 -0.55(-2.06%)
Jun 18, 2020 25.33 27.48 25.31 26.64 625,940 +0.93(+3.62%)
Jun 17, 2020 26.90 27.95 25.46 25.71 871,171 -2.62(-9.25%)
Jun 16, 2020 26.87 28.53 26.22 28.33 1,880,271 +5.22(+22.59%)
Jun 15, 2020 21.61 23.60 21.04 23.11 328,743 +0.10(+0.43%)
Jun 12, 2020 22.26 23.10 21.45 23.01 383,800 +2.19(+10.52%)
Jun 11, 2020 21.77 22.83 20.77 20.82 549,966 -2.93(-12.34%)
Jun 10, 2020 25.34 25.39 23.12 23.75 468,002 -1.83(-7.15%)
Jun 09, 2020 26.28 26.45 24.91 25.58 429,409 -1.73(-6.33%)
Jun 08, 2020 28.01 29.21 27.16 27.31 553,428 +0.35(+1.30%)
Jun 05, 2020 27.95 29.00 26.73 26.96 639,900 +0.77(+2.94%)
Jun 04, 2020 24.10 26.41 23.76 26.19 764,976 +1.74(+7.12%)
Jun 03, 2020 23.00 24.77 22.50 24.45 606,156 +2.17(+9.74%)
Jun 02, 2020 21.55 22.78 21.47 22.28 434,011 +1.00(+4.70%)
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.