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, 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%)
Jan 04, 2021 40.53 40.77 39.07 39.70 194,808 -0.27(-0.68%)
Dec 31, 2020 39.97 39.97 39.97 157,134 +0.58(+1.47%)
Dec 30, 2020 39.04 40.33 39.04 39.39 157,134 +0.38(+0.97%)
Dec 29, 2020 39.77 39.86 38.08 39.01 208,593 -0.44(-1.12%)
Dec 28, 2020 39.35 40.68 39.00 39.45 331,487 +0.76(+1.96%)
Dec 24, 2020 39.19 39.56 38.21 38.69 88,100 -0.31(-0.79%)
Dec 23, 2020 38.46 39.34 38.12 39.00 190,839 +0.75(+1.96%)
Dec 22, 2020 39.93 39.99 37.76 38.25 284,737 -1.49(-3.75%)
Dec 21, 2020 39.80 40.88 38.71 39.74 431,686 -1.10(-2.69%)
Dec 18, 2020 37.75 41.37 37.74 40.84 1,111,500 +3.14(+8.33%)
Dec 17, 2020 37.20 37.78 37.03 37.70 147,413 +0.85(+2.31%)
Dec 16, 2020 37.31 37.83 36.67 36.85 166,407 -0.47(-1.26%)
Dec 15, 2020 36.19 37.43 35.62 37.32 198,312 +1.57(+4.39%)
Dec 14, 2020 36.29 36.45 35.10 35.75 203,785 +0.09(+0.25%)
Dec 11, 2020 35.09 36.21 35.09 35.66 99,200 +0.05(+0.14%)
Dec 10, 2020 35.61 36.22 35.25 35.61 134,922 -0.47(-1.30%)
Dec 09, 2020 37.02 37.46 35.56 36.08 207,694 -0.68(-1.85%)
Dec 08, 2020 37.16 37.70 36.50 36.76 150,634 -0.79(-2.10%)
Dec 07, 2020 37.36 37.76 36.37 37.55 111,459 -0.14(-0.37%)
Dec 04, 2020 37.18 38.05 36.98 37.69 120,700 +0.77(+2.09%)
Dec 03, 2020 36.55 37.22 35.94 36.92 137,880 +0.70(+1.93%)
Dec 02, 2020 36.87 36.90 36.03 36.22 143,496 -0.73(-1.98%)
Dec 01, 2020 36.53 37.54 36.00 36.95 222,823 +1.47(+4.14%)
Nov 30, 2020 36.61 36.95 35.29 35.48 224,671 -1.65(-4.44%)
Nov 27, 2020 37.20 37.44 36.63 37.13 87,800 -0.31(-0.83%)
Nov 25, 2020 37.70 37.91 36.50 37.44 166,400 -0.74(-1.94%)
Nov 24, 2020 37.56 38.67 37.08 38.18 221,437 +1.07(+2.88%)
Nov 23, 2020 37.23 37.69 36.73 37.11 187,389 +0.53(+1.45%)
Nov 20, 2020 37.18 37.41 36.16 36.58 111,300 -0.60(-1.61%)
Nov 19, 2020 36.77 37.59 36.49 37.18 98,137 +0.04(+0.11%)
Nov 18, 2020 37.76 38.28 37.02 37.14 111,448 -0.15(-0.40%)
Nov 17, 2020 36.70 37.69 36.24 37.29 136,495 -0.16(-0.43%)
Nov 16, 2020 37.07 38.29 36.50 37.45 188,805 +1.83(+5.14%)
Nov 13, 2020 35.69 36.34 34.84 35.62 147,500 +0.69(+1.98%)
Nov 12, 2020 36.61 36.72 34.57 34.93 224,258 -2.11(-5.70%)
Nov 11, 2020 37.47 37.47 35.70 37.04 130,274 -0.06(-0.16%)
Nov 10, 2020 36.20 38.45 36.20 37.10 295,920 +1.19(+3.31%)
Nov 09, 2020 36.00 37.44 34.59 35.91 390,497 +1.66(+4.85%)
Nov 06, 2020 35.24 35.80 33.90 34.25 193,500 -0.62(-1.78%)
Nov 05, 2020 33.67 35.39 33.59 34.87 227,538 +1.65(+4.97%)
Nov 04, 2020 34.98 35.21 32.21 33.22 453,784 -2.90(-8.03%)
Nov 03, 2020 35.78 36.50 35.11 36.12 307,078 +1.27(+3.64%)
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.