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 (%)
Mar 31, 2021 74.00 78.99 71.41 73.32 1,836,679 +1.37(+1.90%)
Mar 30, 2021 66.52 72.60 66.52 71.95 1,009,779 +5.59(+8.42%)
Mar 29, 2021 64.45 67.40 62.15 66.36 1,149,631 +2.71(+4.26%)
Mar 26, 2021 62.11 64.38 60.68 63.65 484,100 +3.76(+6.28%)
Mar 25, 2021 56.65 60.50 55.22 59.89 352,204 +2.99(+5.25%)
Mar 24, 2021 56.11 59.91 56.11 56.90 316,472 +1.82(+3.30%)
Mar 23, 2021 58.00 58.37 54.64 55.08 327,326 -3.16(-5.43%)
Mar 22, 2021 60.71 60.71 57.65 58.24 308,861 -2.96(-4.84%)
Mar 19, 2021 61.92 62.77 59.80 61.20 351,100 -1.19(-1.91%)
Mar 18, 2021 64.83 65.92 61.97 62.39 193,678 -1.55(-2.42%)
Mar 17, 2021 62.27 64.24 61.84 63.94 180,118 +1.37(+2.19%)
Mar 16, 2021 64.35 64.35 60.16 62.57 410,125 -2.43(-3.74%)
Mar 15, 2021 66.95 67.68 63.55 65.00 365,598 -1.78(-2.67%)
Mar 12, 2021 67.61 68.64 65.62 66.78 309,100 -0.62(-0.92%)
Mar 11, 2021 70.06 71.19 65.62 67.40 368,314 -1.64(-2.38%)
Mar 10, 2021 66.48 69.61 65.37 69.04 377,413 +3.17(+4.81%)
Mar 09, 2021 66.82 67.25 61.87 65.87 428,868 +0.54(+0.83%)
Mar 08, 2021 59.51 65.84 59.50 65.33 687,323 +6.43(+10.92%)
Mar 05, 2021 56.65 59.10 53.75 58.90 501,700 +3.45(+6.22%)
Mar 04, 2021 55.56 56.67 53.11 55.45 336,241 +0.24(+0.43%)
Mar 03, 2021 54.49 56.51 54.17 55.21 202,922 +1.32(+2.45%)
Mar 02, 2021 55.72 56.27 53.84 53.89 173,766 -1.26(-2.28%)
Mar 01, 2021 53.46 56.14 52.91 55.15 325,541 +3.69(+7.17%)
Feb 26, 2021 52.08 53.35 49.34 51.46 306,300 -0.96(-1.83%)
Feb 25, 2021 56.07 57.50 52.10 52.42 372,857 -3.22(-5.79%)
Feb 24, 2021 50.25 55.96 50.25 55.64 420,370 +4.39(+8.57%)
Feb 23, 2021 49.72 51.32 47.76 51.25 217,887 +0.81(+1.61%)
Feb 22, 2021 49.70 51.75 49.38 50.44 220,630 +0.50(+1.00%)
Feb 19, 2021 48.36 50.02 48.07 49.94 161,900 +2.21(+4.63%)
Feb 18, 2021 48.99 49.72 47.25 47.73 172,114 -2.31(-4.62%)
Feb 17, 2021 50.10 50.61 48.26 50.04 151,106 -0.84(-1.65%)
Feb 16, 2021 50.74 51.20 49.02 50.88 214,745 +0.88(+1.76%)
Feb 12, 2021 48.83 50.46 48.52 50.00 183,400 +0.75(+1.52%)
Feb 11, 2021 49.04 49.78 47.63 49.25 171,529 +0.83(+1.71%)
Feb 10, 2021 47.74 49.31 47.39 48.42 182,619 +0.85(+1.79%)
Feb 09, 2021 48.19 48.75 47.05 47.57 261,635 -1.04(-2.14%)
Feb 08, 2021 48.66 49.90 48.46 48.61 207,885 -0.29(-0.59%)
Feb 05, 2021 48.74 49.42 47.72 48.90 184,500 +0.63(+1.31%)
Feb 04, 2021 47.22 48.60 47.04 48.27 136,994 +1.10(+2.33%)
Feb 03, 2021 47.59 47.98 46.99 47.17 97,819 -0.16(-0.34%)
Feb 02, 2021 47.67 48.42 46.58 47.33 195,003 +0.01(+0.02%)
Feb 01, 2021 44.63 47.63 44.55 47.32 194,367 +3.03(+6.84%)
Jan 29, 2021 45.76 46.65 43.75 44.29 235,800 -1.03(-2.27%)
Jan 28, 2021 43.37 45.72 43.26 45.32 296,983 +2.92(+6.89%)
Jan 27, 2021 43.00 43.61 41.67 42.40 341,784 -2.18(-4.89%)
Jan 26, 2021 47.71 47.75 44.31 44.58 325,311 -2.41(-5.13%)
Jan 25, 2021 46.99 47.54 45.33 46.99 245,938 -0.81(-1.69%)
Jan 22, 2021 47.38 47.87 45.32 47.80 363,600 -0.08(-0.17%)
Jan 21, 2021 51.17 51.18 47.62 47.88 450,543 -3.29(-6.43%)
Jan 20, 2021 51.50 52.07 49.91 51.17 292,803 -0.15(-0.29%)
Jan 19, 2021 52.75 53.35 50.74 51.32 187,961 -0.41(-0.79%)
Jan 15, 2021 52.20 52.50 50.23 51.73 229,300 -1.46(-2.74%)
Jan 14, 2021 52.50 54.06 52.24 53.19 305,240 +1.33(+2.56%)
Jan 13, 2021 57.69 57.97 51.34 51.86 470,716 -4.36(-7.76%)
Jan 12, 2021 52.39 56.53 51.05 56.22 641,553 +4.85(+9.44%)
Jan 11, 2021 51.30 52.90 50.55 51.37 351,665 +0.79(+1.56%)
Jan 08, 2021 50.41 51.47 48.80 50.58 497,900 +0.24(+0.48%)
Jan 07, 2021 47.85 51.54 47.48 50.34 681,231 +3.95(+8.51%)
Jan 06, 2021 42.33 47.19 42.33 46.39 897,180 +5.89(+14.54%)
Jan 05, 2021 40.13 40.93 39.44 40.50 216,378 +0.80(+2.02%)
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.