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, 2017 66.10 66.67 64.50 65.50 502,598 -0.50(-0.76%)
Jan 30, 2017 66.65 67.00 65.55 66.00 218,881 -1.10(-1.64%)
Jan 27, 2017 67.35 67.85 66.05 67.10 309,148 +0.05(+0.07%)
Jan 26, 2017 69.95 70.40 66.65 67.05 721,599 -1.90(-2.76%)
Jan 25, 2017 67.95 69.00 67.20 68.95 588,647 +2.90(+4.39%)
Jan 24, 2017 62.90 66.10 62.75 66.05 433,878 +3.50(+5.60%)
Jan 23, 2017 61.65 62.75 61.35 62.55 243,288 +0.90(+1.46%)
Jan 20, 2017 60.80 61.90 60.75 61.65 224,113 +1.10(+1.82%)
Jan 19, 2017 62.10 62.12 60.00 60.55 286,880 -1.30(-2.10%)
Jan 18, 2017 61.65 62.55 61.25 61.85 196,107 +0.20(+0.32%)
Jan 17, 2017 62.45 62.92 61.45 61.65 147,511 -0.75(-1.20%)
Jan 13, 2017 62.40 62.40 62.40 0 +1.80(+2.97%)
Jan 12, 2017 60.40 60.60 59.30 60.60 207,778 +0.00(+0.00%)
Jan 11, 2017 60.95 61.14 59.75 60.60 291,010 -0.40(-0.66%)
Jan 10, 2017 60.00 61.50 59.20 61.00 610,173 +1.15(+1.92%)
Jan 09, 2017 60.35 60.80 58.95 59.85 558,146 -0.60(-0.99%)
Jan 06, 2017 63.80 64.05 60.20 60.45 588,635 -3.05(-4.80%)
Jan 05, 2017 65.05 65.20 62.70 63.50 521,288 -1.75(-2.68%)
Jan 04, 2017 66.75 66.75 64.85 65.25 429,996 -1.10(-1.66%)
Jan 03, 2017 66.05 67.10 65.40 66.35 250,445 +0.85(+1.30%)
Dec 30, 2016 65.50 65.50 65.50 0 -0.15(-0.23%)
Dec 29, 2016 66.50 67.44 65.50 65.65 205,965 -0.80(-1.20%)
Dec 28, 2016 67.55 67.85 65.90 66.45 181,186 -0.95(-1.41%)
Dec 27, 2016 67.75 68.05 66.90 67.40 205,320 +0.00(+0.00%)
Dec 23, 2016 67.40 67.40 67.40 0 +0.60(+0.90%)
Dec 22, 2016 66.90 67.75 66.10 66.80 259,501 -0.25(-0.37%)
Dec 21, 2016 66.35 68.00 65.95 67.05 465,080 +1.00(+1.51%)
Dec 20, 2016 65.30 66.55 64.85 66.05 322,676 +0.60(+0.92%)
Dec 19, 2016 64.05 66.15 63.70 65.45 558,347 +1.75(+2.75%)
Dec 16, 2016 64.90 65.25 63.20 63.70 542,075 -0.95(-1.47%)
Dec 15, 2016 64.35 64.90 63.85 64.65 538,740 +0.85(+1.33%)
Dec 14, 2016 62.80 64.15 62.62 63.80 474,125 +1.10(+1.75%)
Dec 13, 2016 62.40 63.20 62.30 62.70 278,404 +0.50(+0.80%)
Dec 12, 2016 63.70 64.08 61.79 62.20 369,019 -1.45(-2.28%)
Dec 09, 2016 64.40 64.64 62.35 63.65 392,207 -0.45(-0.70%)
Dec 08, 2016 63.60 64.85 63.45 64.10 376,145 +0.75(+1.18%)
Dec 07, 2016 60.95 63.40 60.25 63.35 366,944 +2.40(+3.94%)
Dec 06, 2016 60.60 61.45 60.15 60.95 412,625 +0.50(+0.83%)
Dec 05, 2016 59.35 61.00 58.35 60.45 420,237 +1.45(+2.46%)
Dec 02, 2016 57.65 59.45 57.30 59.00 333,693 +1.25(+2.16%)
Dec 01, 2016 57.15 57.80 56.50 57.75 531,738 +0.90(+1.58%)
Nov 30, 2016 57.40 57.70 56.50 56.85 431,239 -0.10(-0.18%)
Nov 29, 2016 57.65 58.64 56.80 56.95 602,924 -1.05(-1.81%)
Nov 28, 2016 60.70 61.00 56.70 58.00 634,988 -2.85(-4.68%)
Nov 25, 2016 61.40 61.79 60.05 60.85 414,784 -0.25(-0.41%)
Nov 23, 2016 61.10 61.10 61.10 0 +2.60(+4.44%)
Nov 22, 2016 57.85 58.55 57.85 58.50 435,713 +1.00(+1.74%)
Nov 21, 2016 57.00 57.80 56.30 57.50 314,737 +0.65(+1.14%)
Nov 18, 2016 56.95 57.00 56.15 56.85 293,163 -0.10(-0.18%)
Nov 17, 2016 56.30 57.10 55.73 56.95 341,621 +0.50(+0.89%)
Nov 16, 2016 56.00 56.85 55.05 56.45 407,493 +0.20(+0.36%)
Nov 15, 2016 57.50 58.19 55.40 56.25 572,464 -1.05(-1.83%)
Nov 14, 2016 58.50 58.50 56.41 57.30 695,786 -0.10(-0.17%)
Nov 11, 2016 58.10 59.95 56.80 57.40 939,041 -0.70(-1.20%)
Nov 10, 2016 55.40 59.65 54.90 58.10 1,674,676 +3.95(+7.29%)
Nov 09, 2016 50.50 55.15 50.20 54.15 1,272,804 +5.30(+10.85%)
Nov 08, 2016 48.65 49.12 48.20 48.85 295,209 +0.15(+0.31%)
Nov 07, 2016 49.70 49.75 47.90 48.70 419,707 -0.10(-0.20%)
Nov 04, 2016 45.05 49.55 45.05 48.80 555,274 +3.40(+7.49%)
Nov 03, 2016 51.20 51.20 45.15 45.40 1,058,964 -3.20(-6.58%)
Nov 02, 2016 49.55 50.25 48.50 48.60 569,252 -0.90(-1.82%)
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.