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 31, 2016 62.49 64.97 62.46 64.14 395,947 +1.69(+2.71%)
May 27, 2016 63.43 62.45 62.45 62.45 287,700 -0.80(-1.26%)
May 26, 2016 63.73 64.66 62.61 63.25 217,981 -0.47(-0.74%)
May 25, 2016 64.99 65.47 63.33 63.72 352,311 -0.52(-0.81%)
May 24, 2016 63.78 64.90 63.30 64.24 203,680 +1.01(+1.60%)
May 23, 2016 61.18 63.87 61.11 63.23 339,371 +1.59(+2.58%)
May 20, 2016 60.03 61.73 59.63 61.64 323,161 +1.91(+3.20%)
May 19, 2016 62.90 62.97 58.77 59.73 524,951 -3.41(-5.40%)
May 18, 2016 65.26 65.88 62.91 63.14 274,769 -2.74(-4.16%)
May 17, 2016 65.57 66.48 65.00 65.88 466,710 +0.43(+0.66%)
May 16, 2016 64.25 66.00 64.00 65.45 356,501 +1.20(+1.87%)
May 13, 2016 65.17 65.64 63.52 64.25 265,758 -1.24(-1.89%)
May 12, 2016 64.89 66.16 64.64 65.49 242,575 +0.56(+0.86%)
May 11, 2016 66.90 66.90 64.66 64.93 326,903 -1.72(-2.58%)
May 10, 2016 63.94 66.87 63.78 66.65 393,618 +2.95(+4.63%)
May 09, 2016 64.68 64.85 62.76 63.70 347,133 -0.83(-1.29%)
May 06, 2016 63.50 65.35 62.69 64.53 361,027 +0.40(+0.62%)
May 05, 2016 64.11 65.97 62.32 64.13 594,297 +1.30(+2.07%)
May 04, 2016 64.16 64.16 61.48 62.83 290,308 -1.70(-2.63%)
May 03, 2016 62.01 65.33 61.47 64.53 414,771 +2.09(+3.35%)
May 02, 2016 61.51 63.15 61.47 62.44 297,250 +0.68(+1.10%)
Apr 29, 2016 65.24 65.69 60.11 61.76 658,375 -3.76(-5.74%)
Apr 28, 2016 66.00 67.73 65.24 65.52 211,954 -0.90(-1.36%)
Apr 27, 2016 68.85 69.41 65.72 66.42 416,733 -1.95(-2.85%)
Apr 26, 2016 67.47 69.66 67.00 68.37 448,799 +1.23(+1.83%)
Apr 25, 2016 66.76 67.23 65.94 67.14 284,920 +0.14(+0.21%)
Apr 22, 2016 65.26 67.19 64.72 67.00 299,395 +1.53(+2.34%)
Apr 21, 2016 66.05 66.41 64.29 65.47 376,843 +0.46(+0.71%)
Apr 20, 2016 66.08 66.75 64.92 65.01 448,126 -1.24(-1.87%)
Apr 19, 2016 65.23 66.41 64.28 66.25 406,086 +1.53(+2.36%)
Apr 18, 2016 64.01 65.78 63.55 64.72 366,869 +0.59(+0.92%)
Apr 15, 2016 63.91 65.25 63.59 64.13 290,147 +0.13(+0.20%)
Apr 14, 2016 63.32 65.00 62.22 64.00 440,337 +0.99(+1.57%)
Apr 13, 2016 62.00 63.19 61.20 63.01 386,113 +1.21(+1.96%)
Apr 12, 2016 60.76 63.14 59.83 61.80 387,597 +0.91(+1.49%)
Apr 11, 2016 63.07 63.07 60.54 60.89 351,869 -1.61(-2.58%)
Apr 08, 2016 62.35 63.46 61.47 62.50 303,274 +1.11(+1.81%)
Apr 07, 2016 62.78 63.28 60.55 61.39 313,649 -1.72(-2.73%)
Apr 06, 2016 61.61 63.62 61.45 63.11 305,602 +1.28(+2.07%)
Apr 05, 2016 61.93 62.38 61.13 61.83 225,645 -0.64(-1.02%)
Apr 04, 2016 62.24 63.00 61.34 62.47 380,686 +0.62(+1.00%)
Apr 01, 2016 59.70 62.70 59.58 61.85 399,874 +2.27(+3.81%)
Mar 31, 2016 59.81 60.23 58.52 59.58 303,907 -0.35(-0.58%)
Mar 30, 2016 63.25 63.67 57.13 59.93 959,903 -2.79(-4.45%)
Mar 29, 2016 62.99 63.33 61.04 62.72 595,640 +0.37(+0.59%)
Mar 28, 2016 62.00 62.48 61.02 62.35 508,821 +1.32(+2.16%)
Mar 24, 2016 60.94 61.03 61.03 61.03 324,600 -0.46(-0.75%)
Mar 23, 2016 61.60 63.07 60.62 61.49 542,225 -0.56(-0.90%)
Mar 22, 2016 60.00 62.68 59.04 62.05 889,374 +1.77(+2.94%)
Mar 21, 2016 58.09 60.57 57.21 60.28 712,384 +2.59(+4.49%)
Mar 18, 2016 56.01 57.90 55.41 57.69 505,074 +1.93(+3.46%)
Mar 17, 2016 54.93 55.79 53.55 55.76 358,190 +0.66(+1.20%)
Mar 16, 2016 54.60 55.21 53.61 55.10 295,906 +0.47(+0.86%)
Mar 15, 2016 54.82 54.95 52.71 54.63 342,539 -0.13(-0.24%)
Mar 14, 2016 54.58 55.20 53.67 54.76 303,724 +0.73(+1.35%)
Mar 11, 2016 54.20 54.95 53.20 54.03 263,048 +0.14(+0.26%)
Mar 10, 2016 54.70 54.70 52.58 53.89 223,604 -0.89(-1.62%)
Mar 09, 2016 53.27 54.98 52.31 54.78 208,163 +1.77(+3.34%)
Mar 08, 2016 54.04 54.04 51.84 53.01 348,461 -1.48(-2.72%)
Mar 07, 2016 54.15 55.37 52.48 54.49 265,410 -0.26(-0.47%)
Mar 04, 2016 53.55 56.93 53.55 54.75 516,763 +1.04(+1.94%)
Mar 03, 2016 59.35 59.40 51.62 53.71 849,815 -2.24(-4.00%)
Mar 02, 2016 53.12 56.88 52.58 55.95 436,867 +2.83(+5.33%)
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.