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 28, 2021 57.42 57.74 56.12 56.99 129,309 -0.45(-0.78%)
May 27, 2021 57.32 58.92 56.54 57.44 249,370 +1.29(+2.30%)
May 26, 2021 54.53 56.29 54.10 56.15 215,830 +1.78(+3.27%)
May 25, 2021 55.90 56.81 54.31 54.37 143,066 -1.40(-2.51%)
May 24, 2021 55.11 56.10 54.04 55.77 141,759 +0.83(+1.51%)
May 21, 2021 55.58 56.78 54.72 54.94 170,208 +0.17(+0.31%)
May 20, 2021 54.51 55.06 52.91 54.77 272,334 +0.16(+0.29%)
May 19, 2021 54.45 55.36 53.06 54.61 203,889 -1.72(-3.05%)
May 18, 2021 57.88 58.70 56.33 56.33 196,493 -1.32(-2.29%)
May 17, 2021 56.84 57.97 55.75 57.65 216,429 +0.61(+1.07%)
May 14, 2021 56.14 57.74 55.82 57.04 220,784 +1.32(+2.37%)
May 13, 2021 54.62 56.86 54.18 55.72 248,776 +1.63(+3.01%)
May 12, 2021 56.01 57.21 53.75 54.09 342,925 -2.11(-3.75%)
May 11, 2021 53.66 56.45 52.57 56.20 328,531 -0.44(-0.78%)
May 10, 2021 57.76 58.82 56.45 56.64 427,187 -0.73(-1.27%)
May 07, 2021 55.56 57.72 53.31 57.37 696,598 +2.76(+5.05%)
May 06, 2021 60.84 61.94 51.00 54.61 1,941,609 -12.20(-18.26%)
May 05, 2021 67.00 67.62 65.75 66.81 269,364 +0.51(+0.77%)
May 04, 2021 64.12 66.52 62.80 66.30 252,317 +1.82(+2.82%)
May 03, 2021 63.81 65.17 63.51 64.48 202,133 +1.07(+1.69%)
Apr 30, 2021 64.50 64.78 63.06 63.41 281,100 -1.67(-2.57%)
Apr 29, 2021 64.20 65.63 63.90 65.08 249,229 +1.77(+2.80%)
Apr 28, 2021 64.31 64.74 62.92 63.31 187,795 -1.22(-1.89%)
Apr 27, 2021 65.17 66.00 64.12 64.53 196,370 -1.03(-1.57%)
Apr 26, 2021 64.51 65.99 64.08 65.56 197,984 +1.80(+2.82%)
Apr 23, 2021 63.40 63.90 62.48 63.76 198,700 +1.01(+1.61%)
Apr 22, 2021 63.23 64.48 62.00 62.75 230,593 -0.89(-1.40%)
Apr 21, 2021 60.00 64.00 58.20 63.64 326,826 +1.81(+2.93%)
Apr 20, 2021 64.70 66.18 60.26 61.83 356,394 -3.77(-5.75%)
Apr 19, 2021 65.31 66.24 63.93 65.60 264,867 -0.40(-0.61%)
Apr 16, 2021 65.56 67.82 65.01 66.00 305,600 +1.10(+1.69%)
Apr 15, 2021 65.20 65.91 63.47 64.90 186,398 -0.22(-0.34%)
Apr 14, 2021 63.50 66.17 63.32 65.12 323,917 +1.84(+2.91%)
Apr 13, 2021 66.87 66.87 62.44 63.28 377,852 -3.44(-5.16%)
Apr 12, 2021 66.75 67.25 65.28 66.72 196,641 +0.12(+0.18%)
Apr 09, 2021 65.55 66.79 64.61 66.60 286,500 +0.95(+1.45%)
Apr 08, 2021 64.57 65.76 62.54 65.65 390,901 +0.53(+0.81%)
Apr 07, 2021 65.60 66.20 63.77 65.12 454,466 +0.11(+0.17%)
Apr 06, 2021 69.79 71.24 64.67 65.01 696,713 -5.47(-7.76%)
Apr 05, 2021 67.00 70.50 65.36 70.48 708,342 +4.21(+6.35%)
Apr 01, 2021 73.78 73.95 64.92 66.27 1,547,100 -7.05(-9.62%)
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%)
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.