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 29, 2016 42.42 45.72 42.42 45.48 269,793 +3.21(+7.59%)
Jan 28, 2016 43.84 45.73 42.05 42.27 186,963 -1.21(-2.78%)
Jan 27, 2016 44.05 44.66 42.71 43.48 266,176 -0.83(-1.87%)
Jan 26, 2016 43.13 44.61 42.43 44.31 222,121 +1.24(+2.88%)
Jan 25, 2016 43.98 44.42 42.61 43.07 177,302 -1.03(-2.34%)
Jan 22, 2016 43.72 44.57 43.35 44.10 140,995 +1.16(+2.70%)
Jan 21, 2016 42.48 43.85 41.96 42.94 230,734 +0.37(+0.87%)
Jan 20, 2016 43.11 43.11 40.42 42.57 502,771 -1.09(-2.50%)
Jan 19, 2016 47.49 47.49 42.74 43.66 567,047 -3.34(-7.11%)
Jan 15, 2016 46.75 47.00 47.00 47.00 1,885,600 -0.96(-2.00%)
Jan 14, 2016 44.34 48.26 44.34 47.96 713,796 +5.79(+13.73%)
Jan 13, 2016 44.14 44.22 41.53 42.17 229,345 -1.71(-3.90%)
Jan 12, 2016 44.32 45.92 43.04 43.88 202,399 -0.23(-0.52%)
Jan 11, 2016 46.32 46.74 43.89 44.11 185,758 -2.34(-5.04%)
Jan 08, 2016 47.83 49.06 46.33 46.45 150,003 -1.01(-2.13%)
Jan 07, 2016 48.11 48.78 46.45 47.46 178,935 -1.76(-3.58%)
Jan 06, 2016 48.51 49.74 48.20 49.22 161,274 -0.06(-0.12%)
Jan 05, 2016 49.32 50.28 48.26 49.28 125,040 +0.30(+0.61%)
Jan 04, 2016 51.65 52.48 48.63 48.98 390,132 -3.68(-6.99%)
Dec 31, 2015 51.79 52.66 52.66 52.66 109,900 +0.52(+1.00%)
Dec 30, 2015 52.34 54.12 51.90 52.14 88,491 -0.50(-0.95%)
Dec 29, 2015 53.49 54.52 52.52 52.64 78,596 -0.32(-0.60%)
Dec 28, 2015 53.81 54.73 52.85 52.96 79,532 -1.00(-1.85%)
Dec 24, 2015 55.03 53.96 53.96 53.96 107,700 -1.22(-2.21%)
Dec 23, 2015 53.86 55.57 53.65 55.18 101,014 +1.90(+3.57%)
Dec 22, 2015 53.73 53.99 52.08 53.28 245,684 -0.31(-0.58%)
Dec 21, 2015 52.98 54.13 52.83 53.59 71,831 +0.84(+1.59%)
Dec 18, 2015 52.71 53.53 52.36 52.75 234,265 -0.03(-0.06%)
Dec 17, 2015 54.71 54.79 52.76 52.78 114,044 -1.90(-3.47%)
Dec 16, 2015 53.68 55.13 53.67 54.68 109,000 +1.26(+2.36%)
Dec 15, 2015 54.06 55.44 52.97 53.42 153,888 -1.11(-2.04%)
Dec 14, 2015 54.44 55.45 53.41 54.53 104,824 +0.07(+0.13%)
Dec 11, 2015 54.09 54.99 53.17 54.46 182,011 -0.49(-0.89%)
Dec 10, 2015 54.56 55.50 54.25 54.95 91,167 +0.39(+0.71%)
Dec 09, 2015 57.09 57.33 54.36 54.56 175,676 -2.58(-4.52%)
Dec 08, 2015 56.66 57.57 55.70 57.14 102,721 +0.08(+0.14%)
Dec 07, 2015 59.96 59.96 56.94 57.06 130,486 -2.76(-4.61%)
Dec 04, 2015 56.71 60.06 56.57 59.82 159,634 +3.35(+5.93%)
Dec 03, 2015 58.86 59.00 56.35 56.47 150,495 -2.19(-3.73%)
Dec 02, 2015 59.05 59.60 57.90 58.66 200,674 -0.39(-0.66%)
Dec 01, 2015 58.74 59.47 57.64 59.05 190,842 +0.32(+0.54%)
Nov 30, 2015 59.96 59.98 58.64 58.73 159,226 -1.14(-1.90%)
Nov 27, 2015 59.85 60.41 58.85 59.87 140,577 -0.09(-0.15%)
Nov 25, 2015 60.67 59.96 59.96 59.96 183,600 -0.46(-0.76%)
Nov 24, 2015 60.70 62.82 60.00 60.42 405,906 +0.57(+0.95%)
Nov 23, 2015 58.50 60.00 58.02 59.85 99,731 +1.18(+2.01%)
Nov 20, 2015 59.92 60.40 57.78 58.67 156,376 -0.72(-1.21%)
Nov 19, 2015 58.64 59.46 58.00 59.39 100,024 +0.71(+1.21%)
Nov 18, 2015 57.56 58.77 56.92 58.68 112,126 +1.14(+1.98%)
Nov 17, 2015 57.33 59.53 56.81 57.54 164,922 +0.42(+0.74%)
Nov 16, 2015 59.65 60.14 56.48 57.12 211,822 -2.72(-4.55%)
Nov 13, 2015 59.75 60.20 59.11 59.84 280,960 -0.23(-0.38%)
Nov 12, 2015 58.98 60.46 56.52 60.07 223,953 +0.47(+0.79%)
Nov 11, 2015 58.88 60.05 57.77 59.60 172,574 +0.97(+1.65%)
Nov 10, 2015 57.45 58.80 57.10 58.63 144,981 +0.94(+1.63%)
Nov 09, 2015 60.18 60.18 56.33 57.69 207,788 -2.36(-3.93%)
Nov 06, 2015 59.14 60.43 59.14 60.05 430,653 +0.92(+1.56%)
Nov 05, 2015 59.50 61.46 54.03 59.13 831,740 +4.55(+8.34%)
Nov 04, 2015 52.72 55.48 51.50 54.58 355,065 +2.08(+3.96%)
Nov 03, 2015 58.04 58.45 51.40 52.50 553,233 -5.49(-9.47%)
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.