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 29, 2015 38.05 38.46 37.39 37.79 202,311 -0.39(-1.02%)
May 28, 2015 38.06 38.48 37.74 38.18 54,203 -0.11(-0.29%)
May 27, 2015 38.07 38.45 37.70 38.29 101,037 +0.36(+0.95%)
May 26, 2015 37.73 38.03 37.11 37.93 122,530 +0.20(+0.53%)
May 22, 2015 38.28 37.73 37.73 37.73 87,900 -0.32(-0.84%)
May 21, 2015 38.74 39.02 37.75 38.05 185,811 -0.65(-1.68%)
May 20, 2015 39.50 39.50 38.45 38.70 159,357 -0.70(-1.78%)
May 19, 2015 39.15 39.54 38.72 39.40 165,507 +0.21(+0.54%)
May 18, 2015 39.27 39.38 38.26 39.19 118,973 -0.28(-0.71%)
May 15, 2015 40.23 40.23 39.39 39.47 94,038 -0.69(-1.72%)
May 14, 2015 40.25 40.50 39.39 40.16 148,791 +0.05(+0.12%)
May 13, 2015 38.25 40.41 38.24 40.11 489,384 +2.51(+6.68%)
May 12, 2015 38.18 38.18 37.03 37.60 113,192 -0.77(-2.01%)
May 11, 2015 38.62 39.35 38.01 38.37 164,969 +0.09(+0.24%)
May 08, 2015 39.42 39.95 38.26 38.28 142,360 -0.47(-1.21%)
May 07, 2015 36.17 39.58 36.01 38.75 529,697 +2.26(+6.19%)
May 06, 2015 36.76 36.86 36.02 36.49 142,205 -0.06(-0.16%)
May 05, 2015 36.50 36.96 36.37 36.55 125,886 +0.05(+0.14%)
May 04, 2015 36.38 36.75 35.46 36.50 166,934 +0.19(+0.52%)
May 01, 2015 36.34 36.75 36.05 36.31 71,099 +0.01(+0.03%)
Apr 30, 2015 36.73 37.13 35.95 36.30 110,680 -0.65(-1.76%)
Apr 29, 2015 36.92 37.15 36.60 36.95 108,507 +0.02(+0.05%)
Apr 28, 2015 36.55 37.04 36.40 36.93 103,925 +0.47(+1.29%)
Apr 27, 2015 36.45 36.65 36.30 36.46 174,748 +0.19(+0.52%)
Apr 24, 2015 36.11 36.43 35.46 36.27 98,829 +0.24(+0.67%)
Apr 23, 2015 35.79 36.15 35.67 36.03 146,051 +0.30(+0.84%)
Apr 22, 2015 36.12 36.30 35.69 35.73 79,338 -0.28(-0.78%)
Apr 21, 2015 35.85 36.20 35.66 36.01 170,162 +0.45(+1.27%)
Apr 20, 2015 34.55 35.65 34.46 35.56 137,842 +1.27(+3.70%)
Apr 17, 2015 34.18 34.32 33.93 34.29 163,424 +0.17(+0.50%)
Apr 16, 2015 33.74 34.26 33.49 34.12 231,782 +0.24(+0.71%)
Apr 15, 2015 33.48 33.99 33.29 33.88 136,586 +0.69(+2.08%)
Apr 14, 2015 33.21 33.59 33.04 33.19 139,162 -0.12(-0.36%)
Apr 13, 2015 33.56 34.19 33.14 33.31 90,492 -0.12(-0.36%)
Apr 10, 2015 33.30 33.96 33.06 33.43 113,547 +0.29(+0.88%)
Apr 09, 2015 34.16 34.37 32.58 33.14 166,199 -1.02(-2.99%)
Apr 08, 2015 34.05 34.49 33.79 34.16 97,275 +0.12(+0.35%)
Apr 07, 2015 35.54 35.71 33.95 34.04 183,202 -1.40(-3.95%)
Apr 06, 2015 35.27 35.75 35.05 35.44 103,594 -0.11(-0.31%)
Apr 02, 2015 34.25 35.55 35.55 35.55 176,700 +1.35(+3.95%)
Apr 01, 2015 33.81 34.33 33.75 34.20 65,391 +0.32(+0.94%)
Mar 31, 2015 33.89 34.21 33.64 33.88 120,887 -0.24(-0.70%)
Mar 30, 2015 33.45 34.24 33.45 34.12 151,800 +0.73(+2.19%)
Mar 27, 2015 33.38 33.54 33.17 33.39 57,327 +0.02(+0.06%)
Mar 26, 2015 32.60 33.50 32.49 33.37 92,163 +0.62(+1.89%)
Mar 25, 2015 33.82 34.03 32.70 32.75 75,124 -1.08(-3.19%)
Mar 24, 2015 33.82 34.03 33.65 33.83 78,291 +0.06(+0.18%)
Mar 23, 2015 33.83 34.00 33.74 33.77 66,403 -0.21(-0.62%)
Mar 20, 2015 33.96 34.08 33.80 33.98 229,293 +0.17(+0.50%)
Mar 19, 2015 33.80 34.05 33.75 33.81 114,226 -0.12(-0.35%)
Mar 18, 2015 33.75 34.05 33.67 33.93 153,941 +0.03(+0.09%)
Mar 17, 2015 33.74 34.17 33.60 33.90 103,882 -0.03(-0.09%)
Mar 16, 2015 33.33 34.05 33.23 33.93 213,975 +0.94(+2.85%)
Mar 13, 2015 32.75 33.15 32.65 32.99 180,162 +0.24(+0.73%)
Mar 12, 2015 32.57 33.74 32.25 32.75 187,592 +0.50(+1.55%)
Mar 11, 2015 32.01 32.76 32.01 32.25 231,567 +0.21(+0.66%)
Mar 10, 2015 31.63 32.14 31.63 32.04 167,004 -0.04(-0.12%)
Mar 09, 2015 31.88 32.20 31.88 32.08 452,019 +0.18(+0.56%)
Mar 06, 2015 32.01 32.15 31.66 31.90 172,304 -0.20(-0.62%)
Mar 05, 2015 32.00 32.47 31.60 32.10 309,026 +1.63(+5.35%)
Mar 04, 2015 30.97 31.00 30.31 30.47 61,150 -0.53(-1.71%)
Mar 03, 2015 30.55 31.18 30.02 31.00 146,238 +0.20(+0.65%)
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.