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 (%)
May 30, 2014 24.55 25.00 24.47 24.56 36,872 -0.11(-0.45%)
May 29, 2014 25.49 25.52 24.39 24.67 76,429 -0.71(-2.80%)
May 28, 2014 25.46 25.74 25.18 25.38 42,537 -0.16(-0.63%)
May 27, 2014 25.21 25.68 25.10 25.54 93,598 +0.46(+1.83%)
May 23, 2014 24.75 25.08 25.08 25.08 70,500 +0.23(+0.93%)
May 22, 2014 24.72 25.02 24.58 24.85 15,870 +0.12(+0.49%)
May 21, 2014 24.29 24.98 24.19 24.73 57,951 +0.61(+2.53%)
May 20, 2014 24.10 24.23 23.94 24.12 80,768 +0.00(+0.00%)
May 19, 2014 23.57 24.22 23.57 24.12 27,199 +0.38(+1.60%)
May 16, 2014 23.68 23.86 23.02 23.74 63,357 +0.02(+0.08%)
May 15, 2014 24.60 24.98 23.52 23.72 50,850 -0.38(-1.58%)
May 14, 2014 24.22 24.60 23.77 24.10 58,919 -0.24(-0.99%)
May 13, 2014 24.02 24.60 24.02 24.34 92,509 +0.19(+0.79%)
May 12, 2014 23.47 24.19 23.47 24.15 74,950 +0.71(+3.03%)
May 09, 2014 23.37 24.03 23.20 23.44 74,983 -0.24(-1.01%)
May 08, 2014 23.65 24.89 22.71 23.68 102,212 +0.04(+0.17%)
May 07, 2014 23.83 24.15 23.47 23.64 45,260 -0.23(-0.96%)
May 06, 2014 24.00 24.19 23.80 23.87 42,969 -0.25(-1.04%)
May 05, 2014 24.29 24.29 23.92 24.12 34,270 -0.23(-0.94%)
May 02, 2014 23.92 24.60 23.92 24.35 51,635 +0.40(+1.67%)
May 01, 2014 24.44 24.91 23.17 23.95 77,583 -0.67(-2.72%)
Apr 30, 2014 24.03 24.91 23.59 24.62 71,905 +0.58(+2.41%)
Apr 29, 2014 25.11 25.11 23.76 24.04 92,415 -0.86(-3.45%)
Apr 28, 2014 25.40 25.60 24.86 24.90 49,388 -0.34(-1.35%)
Apr 25, 2014 25.50 25.59 25.10 25.24 74,540 -0.33(-1.29%)
Apr 24, 2014 25.50 25.66 25.15 25.57 50,679 +0.28(+1.11%)
Apr 23, 2014 25.56 25.72 25.25 25.29 41,549 -0.39(-1.52%)
Apr 22, 2014 25.33 25.68 25.26 25.68 94,823 +0.14(+0.55%)
Apr 21, 2014 24.48 25.73 24.44 25.54 103,444 +1.01(+4.12%)
Apr 17, 2014 24.30 24.53 24.53 24.53 47,800 +0.24(+0.99%)
Apr 16, 2014 23.72 24.64 23.70 24.29 35,381 +0.68(+2.88%)
Apr 15, 2014 23.58 23.88 23.45 23.61 58,762 +0.04(+0.17%)
Apr 14, 2014 23.41 23.94 23.41 23.57 89,412 +0.30(+1.29%)
Apr 11, 2014 23.42 23.74 23.17 23.27 63,675 -0.25(-1.06%)
Apr 10, 2014 24.14 24.34 23.25 23.52 59,963 -0.55(-2.29%)
Apr 09, 2014 23.33 24.48 23.22 24.07 164,468 +0.83(+3.57%)
Apr 08, 2014 23.03 23.59 22.55 23.24 316,609 +0.59(+2.60%)
Apr 07, 2014 23.10 23.33 22.38 22.65 96,253 -0.42(-1.82%)
Apr 04, 2014 23.47 23.64 22.65 23.07 131,553 -0.31(-1.33%)
Apr 03, 2014 23.50 23.72 22.98 23.38 87,874 -0.07(-0.30%)
Apr 02, 2014 23.38 23.59 22.96 23.45 51,187 +0.06(+0.26%)
Apr 01, 2014 23.26 23.92 23.26 23.39 118,736 -0.11(-0.47%)
Mar 31, 2014 22.39 23.93 22.39 23.50 136,537 +1.23(+5.52%)
Mar 28, 2014 21.83 22.50 21.63 22.27 52,920 +0.42(+1.92%)
Mar 27, 2014 21.43 22.10 21.43 21.85 124,401 +0.22(+1.02%)
Mar 26, 2014 22.24 22.24 21.22 21.63 84,071 -0.39(-1.77%)
Mar 25, 2014 22.36 22.70 21.65 22.02 97,692 -0.16(-0.72%)
Mar 24, 2014 22.75 22.88 21.51 22.18 107,741 -0.62(-2.72%)
Mar 21, 2014 23.46 23.86 22.74 22.80 160,795 -0.45(-1.94%)
Mar 20, 2014 23.27 23.45 23.02 23.25 60,588 -0.13(-0.56%)
Mar 19, 2014 23.41 23.63 21.49 23.38 81,902 -0.50(-2.09%)
Mar 18, 2014 23.36 24.39 22.76 23.88 68,297 +0.65(+2.80%)
Mar 17, 2014 24.95 25.00 22.96 23.23 138,488 -1.64(-6.59%)
Mar 14, 2014 24.21 24.91 24.11 24.87 90,693 +0.40(+1.63%)
Mar 13, 2014 25.30 25.37 24.09 24.47 63,864 -0.72(-2.86%)
Mar 12, 2014 24.68 25.20 24.63 25.19 43,578 +0.44(+1.78%)
Mar 11, 2014 25.34 25.40 24.63 24.75 65,049 -0.67(-2.64%)
Mar 10, 2014 26.23 26.23 24.80 25.42 111,323 -0.95(-3.60%)
Mar 07, 2014 27.08 27.12 26.10 26.37 68,631 -0.67(-2.48%)
Mar 06, 2014 27.92 28.09 26.96 27.04 94,595 -0.69(-2.49%)
Mar 05, 2014 27.81 27.95 27.44 27.73 60,313 +0.03(+0.09%)
Mar 04, 2014 27.84 28.00 27.54 27.70 127,171 +0.22(+0.82%)
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.