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 (%)
Oct 31, 2017 78.00 79.80 77.60 78.20 259,292 +0.25(+0.32%)
Oct 30, 2017 78.20 78.75 77.25 77.95 295,615 -0.85(-1.08%)
Oct 27, 2017 79.35 79.90 77.95 78.80 273,337 -0.20(-0.25%)
Oct 26, 2017 78.35 79.20 78.14 79.00 118,684 +0.75(+0.96%)
Oct 25, 2017 79.55 79.69 77.20 78.25 218,140 -1.50(-1.88%)
Oct 24, 2017 79.35 80.25 78.75 79.75 165,313 +0.60(+0.76%)
Oct 23, 2017 79.10 79.40 77.55 79.15 253,931 +0.10(+0.13%)
Oct 20, 2017 78.75 79.76 78.01 79.05 222,309 +1.05(+1.35%)
Oct 19, 2017 76.85 78.20 75.89 78.00 192,164 +0.75(+0.97%)
Oct 18, 2017 76.65 77.90 76.11 77.25 124,368 +0.28(+0.36%)
Oct 17, 2017 77.60 78.45 76.75 76.97 211,073 -0.83(-1.06%)
Oct 16, 2017 78.00 78.00 77.12 77.80 128,473 +0.10(+0.13%)
Oct 13, 2017 77.25 77.90 76.80 77.70 213,677 +0.90(+1.17%)
Oct 12, 2017 76.45 77.85 76.36 76.80 166,071 +0.05(+0.07%)
Oct 11, 2017 77.15 77.40 76.30 76.75 165,169 -0.35(-0.45%)
Oct 10, 2017 78.00 78.00 76.25 77.10 141,068 -0.55(-0.71%)
Oct 09, 2017 77.40 77.95 76.69 77.65 154,933 +0.25(+0.32%)
Oct 06, 2017 77.95 78.12 77.06 77.40 279,743 -0.55(-0.71%)
Oct 05, 2017 76.85 78.45 76.47 77.95 251,334 +1.35(+1.76%)
Oct 04, 2017 76.15 77.14 75.60 76.60 282,282 +0.40(+0.52%)
Oct 03, 2017 74.45 76.25 74.10 76.20 343,099 +1.80(+2.42%)
Oct 02, 2017 76.15 76.15 73.85 74.40 604,338 -1.90(-2.49%)
Sep 29, 2017 75.85 77.60 75.50 76.30 541,595 +0.70(+0.93%)
Sep 28, 2017 74.00 76.00 73.42 75.60 291,522 +1.40(+1.89%)
Sep 27, 2017 74.80 72.25 74.20 281,156 +2.00(+2.77%)
Sep 26, 2017 73.20 73.38 71.61 72.20 297,231 -0.85(-1.16%)
Sep 25, 2017 75.10 75.30 71.45 73.05 513,512 -2.25(-2.99%)
Sep 22, 2017 75.25 76.58 75.12 75.30 403,837 -0.35(-0.46%)
Sep 21, 2017 76.00 76.55 74.60 75.65 528,753 +0.85(+1.14%)
Sep 20, 2017 71.90 75.10 71.75 74.80 582,662 +2.80(+3.89%)
Sep 19, 2017 71.00 72.30 70.00 72.00 393,816 +1.10(+1.55%)
Sep 18, 2017 71.10 72.70 70.78 70.90 417,841 +0.20(+0.28%)
Sep 15, 2017 70.25 70.70 69.05 70.70 555,468 +0.55(+0.78%)
Sep 14, 2017 72.10 72.15 69.85 70.15 656,425 -2.10(-2.91%)
Sep 13, 2017 74.20 74.45 71.45 72.25 671,247 -2.15(-2.89%)
Sep 12, 2017 75.85 76.94 74.25 74.40 676,844 -1.40(-1.85%)
Sep 11, 2017 79.70 79.85 75.67 75.80 553,582 -4.00(-5.01%)
Sep 08, 2017 78.25 81.40 78.25 79.80 479,853 +1.80(+2.31%)
Sep 07, 2017 80.20 80.30 77.35 78.00 494,609 -1.75(-2.19%)
Sep 06, 2017 80.00 81.25 79.45 79.75 354,606 +0.15(+0.19%)
Sep 05, 2017 83.60 83.60 79.40 79.60 502,583 -3.65(-4.38%)
Sep 01, 2017 80.40 83.40 79.84 83.25 660,497 +3.20(+4.00%)
Aug 31, 2017 82.30 82.75 79.65 80.05 741,509 -1.35(-1.66%)
Aug 30, 2017 74.45 82.55 74.40 81.40 1,179,369 +7.35(+9.93%)
Aug 29, 2017 72.20 74.80 72.20 74.05 303,325 +1.35(+1.86%)
Aug 28, 2017 70.95 72.90 70.20 72.70 238,924 +1.50(+2.11%)
Aug 25, 2017 72.85 73.22 69.75 71.20 469,399 -1.50(-2.06%)
Aug 24, 2017 75.85 75.88 72.60 72.70 372,993 -3.00(-3.96%)
Aug 23, 2017 76.00 76.33 75.60 75.70 153,893 -0.75(-0.98%)
Aug 22, 2017 76.85 77.00 75.65 76.45 171,692 +0.05(+0.07%)
Aug 21, 2017 76.80 77.10 75.50 76.40 170,513 -0.45(-0.59%)
Aug 18, 2017 76.95 77.05 75.75 76.85 270,314 -0.35(-0.45%)
Aug 17, 2017 78.00 78.90 77.20 77.20 230,751 -0.90(-1.15%)
Aug 16, 2017 76.95 78.40 76.65 78.10 411,429 +1.75(+2.29%)
Aug 15, 2017 76.35 76.85 75.75 76.35 193,086 -0.10(-0.13%)
Aug 14, 2017 76.85 77.40 76.35 76.45 157,996 +0.05(+0.07%)
Aug 11, 2017 76.15 77.00 75.80 76.40 291,181 +0.70(+0.92%)
Aug 10, 2017 76.80 76.80 74.45 75.70 347,183 -1.65(-2.13%)
Aug 09, 2017 78.80 78.80 76.47 77.35 305,862 -1.15(-1.46%)
Aug 08, 2017 77.90 79.55 77.65 78.50 558,096 +0.70(+0.90%)
Aug 07, 2017 80.25 80.25 77.10 77.80 494,086 -2.05(-2.57%)
Aug 04, 2017 80.10 77.65 79.85 238,768 +2.30(+2.97%)
Aug 03, 2017 77.90 78.10 76.60 77.55 178,009 -0.30(-0.39%)
Aug 02, 2017 76.85 79.25 75.95 77.85 258,412 +0.70(+0.91%)
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.