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 (%)
Apr 28, 2017 63.20 63.20 61.65 62.00 142,703 -1.50(-2.36%)
Apr 27, 2017 63.05 63.60 61.43 63.50 220,970 +0.45(+0.71%)
Apr 26, 2017 62.70 63.67 62.70 63.05 219,888 +0.20(+0.32%)
Apr 25, 2017 64.05 64.35 62.40 62.85 231,118 -0.80(-1.26%)
Apr 24, 2017 64.55 64.55 63.30 63.65 147,070 +0.65(+1.03%)
Apr 21, 2017 62.70 63.40 62.20 63.00 192,773 +0.35(+0.56%)
Apr 20, 2017 61.45 62.87 61.40 62.65 238,121 +1.62(+2.66%)
Apr 19, 2017 61.15 61.85 60.95 61.02 229,207 +0.27(+0.45%)
Apr 18, 2017 60.90 61.38 60.25 60.75 205,875 -0.75(-1.22%)
Apr 17, 2017 62.40 62.59 61.45 61.50 197,071 -0.45(-0.73%)
Apr 13, 2017 62.20 62.85 61.65 61.95 166,869 -0.45(-0.72%)
Apr 12, 2017 63.05 63.15 61.60 62.40 166,155 -0.90(-1.42%)
Apr 11, 2017 63.50 63.75 62.20 63.30 175,741 -0.40(-0.63%)
Apr 10, 2017 63.50 64.05 63.05 63.70 283,178 +0.65(+1.03%)
Apr 07, 2017 62.30 64.65 61.60 63.05 586,989 +0.55(+0.88%)
Apr 06, 2017 62.05 62.65 61.65 62.50 233,813 +0.55(+0.89%)
Apr 05, 2017 63.40 64.05 61.55 61.95 253,784 -1.05(-1.67%)
Apr 04, 2017 63.00 63.85 62.33 63.00 216,656 -0.60(-0.94%)
Apr 03, 2017 64.50 64.95 62.65 63.60 255,041 -0.95(-1.47%)
Mar 31, 2017 63.25 64.70 63.10 64.55 341,714 +1.25(+1.97%)
Mar 30, 2017 63.95 64.90 62.90 63.30 398,252 +0.20(+0.32%)
Mar 29, 2017 61.00 63.75 60.95 63.10 443,281 +1.95(+3.19%)
Mar 28, 2017 60.10 61.50 60.00 61.15 439,682 +0.95(+1.58%)
Mar 27, 2017 59.65 60.75 59.50 60.20 497,129 -0.60(-0.99%)
Mar 24, 2017 65.70 66.87 58.75 60.80 2,931,666 -5.90(-8.85%)
Mar 23, 2017 66.55 67.00 65.75 66.70 178,807 +0.15(+0.23%)
Mar 22, 2017 66.20 66.70 65.25 66.55 380,909 -0.25(-0.37%)
Mar 21, 2017 69.60 69.85 66.50 66.80 342,693 -2.55(-3.68%)
Mar 20, 2017 70.35 70.83 68.01 69.35 318,186 -1.00(-1.42%)
Mar 17, 2017 69.55 71.35 69.50 70.35 503,358 +0.45(+0.64%)
Mar 16, 2017 70.30 71.32 69.55 69.90 351,315 +0.25(+0.36%)
Mar 15, 2017 69.10 70.00 68.90 69.65 301,830 +1.05(+1.53%)
Mar 14, 2017 69.35 69.70 68.00 68.60 409,789 -1.20(-1.72%)
Mar 13, 2017 68.30 70.30 68.22 69.80 442,959 +1.35(+1.97%)
Mar 10, 2017 68.25 68.95 67.90 68.45 207,990 +0.55(+0.81%)
Mar 09, 2017 68.00 68.70 67.61 67.90 223,685 -0.05(-0.07%)
Mar 08, 2017 67.40 68.60 66.85 67.95 278,626 +1.20(+1.80%)
Mar 07, 2017 67.95 68.45 66.55 66.75 166,809 -1.40(-2.05%)
Mar 06, 2017 68.00 68.15 67.30 68.15 297,284 +0.35(+0.52%)
Mar 03, 2017 67.50 68.90 67.45 67.80 433,333 +0.20(+0.30%)
Mar 02, 2017 67.95 68.20 66.45 67.60 602,719 +0.95(+1.43%)
Mar 01, 2017 66.00 68.50 65.00 66.65 923,852 +3.65(+5.79%)
Feb 28, 2017 65.50 67.40 62.50 63.00 1,163,893 +1.90(+3.11%)
Feb 27, 2017 60.00 61.75 59.25 61.10 507,564 +1.10(+1.83%)
Feb 24, 2017 58.00 60.45 57.95 60.00 517,545 +1.45(+2.48%)
Feb 23, 2017 63.00 63.00 58.30 58.55 688,853 -4.20(-6.69%)
Feb 22, 2017 62.45 62.95 62.10 62.75 188,834 +0.10(+0.16%)
Feb 21, 2017 62.50 63.12 62.10 62.65 258,733 +0.20(+0.32%)
Feb 17, 2017 62.45 62.45 62.45 0 -0.25(-0.40%)
Feb 16, 2017 65.00 65.05 62.20 62.70 343,996 -2.25(-3.46%)
Feb 15, 2017 64.40 65.45 64.35 64.95 218,722 +0.30(+0.46%)
Feb 14, 2017 65.00 65.00 63.95 64.65 206,092 -0.80(-1.22%)
Feb 13, 2017 66.10 66.70 65.00 65.45 192,628 -0.15(-0.23%)
Feb 10, 2017 64.80 66.25 64.65 65.60 227,756 +1.35(+2.10%)
Feb 09, 2017 63.10 64.30 62.80 64.25 215,651 +1.00(+1.58%)
Feb 08, 2017 63.90 64.05 62.85 63.25 313,525 -0.95(-1.48%)
Feb 07, 2017 65.20 65.25 63.60 64.20 344,953 -1.20(-1.83%)
Feb 06, 2017 65.80 66.40 65.05 65.40 136,775 -0.75(-1.13%)
Feb 03, 2017 65.00 66.40 64.60 66.15 230,480 +1.65(+2.56%)
Feb 02, 2017 65.35 65.70 64.40 64.50 306,396 -0.60(-0.92%)
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.