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 (%)
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%)
Aug 01, 2017 78.55 78.75 76.25 77.15 620,990 -1.20(-1.53%)
Jul 31, 2017 78.25 78.50 77.15 78.35 206,777 +0.45(+0.58%)
Jul 28, 2017 76.15 77.95 75.67 77.90 186,447 +1.40(+1.83%)
Jul 27, 2017 76.80 77.25 75.10 76.50 177,597 -0.05(-0.07%)
Jul 26, 2017 77.60 77.75 75.13 76.55 272,920 -1.10(-1.42%)
Jul 25, 2017 77.95 78.70 77.50 77.65 198,759 +0.10(+0.13%)
Jul 24, 2017 77.70 78.75 77.18 77.55 323,235 -0.50(-0.64%)
Jul 21, 2017 78.40 78.40 77.10 78.05 107,389 -0.10(-0.13%)
Jul 20, 2017 78.85 76.95 78.15 145,954 -0.60(-0.76%)
Jul 19, 2017 77.80 78.75 77.40 78.75 102,922 +1.05(+1.35%)
Jul 18, 2017 77.85 78.05 76.85 77.70 135,931 -0.30(-0.38%)
Jul 17, 2017 79.20 79.20 77.65 78.00 129,495 -0.60(-0.76%)
Jul 14, 2017 79.35 79.50 78.41 78.60 132,975 -0.80(-1.01%)
Jul 13, 2017 79.60 79.95 78.71 79.40 127,850 -0.15(-0.19%)
Jul 12, 2017 78.70 79.70 78.40 79.55 162,472 +1.30(+1.66%)
Jul 11, 2017 78.95 79.35 77.76 78.25 123,089 -0.75(-0.95%)
Jul 10, 2017 78.80 79.85 77.95 79.00 176,246 +0.05(+0.06%)
Jul 07, 2017 77.40 79.25 77.35 78.95 196,044 +1.65(+2.13%)
Jul 06, 2017 78.30 78.40 76.70 77.30 175,230 -1.65(-2.09%)
Jul 05, 2017 78.35 79.17 77.75 78.95 151,194 +0.25(+0.32%)
Jul 03, 2017 79.30 79.30 78.30 78.70 71,401 +0.15(+0.19%)
Jun 30, 2017 78.45 79.45 77.00 78.55 179,714 +0.10(+0.13%)
Jun 29, 2017 78.65 79.30 77.45 78.45 207,611 -0.45(-0.57%)
Jun 28, 2017 77.55 80.45 77.05 78.90 457,181 +1.45(+1.87%)
Jun 27, 2017 78.40 79.08 77.00 77.45 258,112 -1.05(-1.34%)
Jun 26, 2017 78.35 79.64 77.56 78.50 179,682 +0.55(+0.71%)
Jun 23, 2017 76.55 78.00 75.66 77.95 339,440 +1.45(+1.90%)
Jun 22, 2017 74.80 77.85 74.50 76.50 443,189 +2.20(+2.96%)
Jun 21, 2017 73.60 75.14 73.05 74.30 475,300 +1.20(+1.64%)
Jun 20, 2017 73.85 74.35 72.15 73.10 267,118 -0.25(-0.34%)
Jun 19, 2017 71.60 74.45 71.28 73.35 634,032 +1.95(+2.73%)
Jun 16, 2017 68.75 71.85 68.65 71.40 355,449 +1.95(+2.81%)
Jun 15, 2017 68.90 69.60 68.00 69.45 258,782 -0.20(-0.29%)
Jun 14, 2017 71.05 71.05 69.10 69.65 142,789 -1.40(-1.97%)
Jun 13, 2017 70.10 71.65 69.70 71.05 184,425 +1.10(+1.57%)
Jun 12, 2017 69.80 70.55 69.06 69.95 112,539 +0.15(+0.21%)
Jun 09, 2017 69.85 71.40 69.25 69.80 297,329 +0.10(+0.14%)
Jun 08, 2017 69.30 71.25 69.18 69.70 369,858 +0.55(+0.80%)
Jun 07, 2017 68.30 69.45 68.15 69.15 223,737 +1.03(+1.50%)
Jun 06, 2017 68.10 68.55 67.35 68.12 138,934 +0.08(+0.11%)
Jun 05, 2017 68.10 68.60 67.47 68.05 103,227 -0.30(-0.44%)
Jun 02, 2017 67.40 68.64 67.15 68.35 153,598 +0.90(+1.33%)
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.