U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 25, 2021		73.99	73.99	73.99	0	-0.01(-0.01%)
Aug 24, 2021	73.93	74.01	73.93	74.00	651,377	+1.71(+2.37%)
Aug 23, 2021	72.09	72.37	72.00	72.29	148,648	+0.33(+0.46%)
Aug 20, 2021	72.04	72.23	71.90	71.96	261,532	-0.06(-0.08%)
Aug 19, 2021	72.21	72.26	71.89	72.02	464,013	-0.20(-0.28%)
Aug 18, 2021	72.15	72.30	72.14	72.22	187,681	-0.05(-0.07%)
Aug 17, 2021	72.10	72.53	71.86	72.27	174,226	+0.08(+0.11%)
Aug 16, 2021	73.12	73.12	71.75	72.19	519,123	-0.94(-1.29%)
Aug 13, 2021	73.49	73.59	73.05	73.13	94,881	-0.39(-0.53%)
Aug 12, 2021	73.70	73.78	73.34	73.52	111,692	-0.04(-0.05%)
Aug 11, 2021	73.79	73.83	73.37	73.56	258,306	-0.04(-0.05%)
Aug 10, 2021	73.32	73.75	73.23	73.60	311,108	+0.60(+0.82%)
Aug 09, 2021	73.16	73.45	72.96	73.00	170,987	-0.24(-0.33%)
Aug 06, 2021	73.33	73.59	73.14	73.24	126,823	+0.01(+0.01%)
Aug 05, 2021	73.31	73.70	73.12	73.23	205,665	-0.13(-0.18%)
Aug 04, 2021	73.21	73.89	73.06	73.36	260,615	-0.14(-0.19%)
Aug 03, 2021	73.27	73.61	72.82	73.50	326,555	+0.55(+0.75%)
Aug 02, 2021	72.85	73.58	72.74	72.95	364,397	+0.14(+0.19%)
Jul 30, 2021	72.93	73.06	72.80	72.81	199,708	-0.19(-0.26%)
Jul 29, 2021	73.24	73.50	72.95	73.00	175,550	+0.07(+0.10%)
Jul 28, 2021	73.00	73.04	72.86	72.93	480,131	-0.07(-0.10%)
Jul 27, 2021	73.15	73.24	72.90	73.00	280,104	-0.24(-0.33%)
Jul 26, 2021	73.28	73.60	73.09	73.24	257,540	+0.01(+0.01%)
Jul 23, 2021	73.57	73.57	73.23	73.23	348,975	-0.37(-0.50%)
Jul 22, 2021	73.50	73.75	73.20	73.60	236,986	-0.15(-0.20%)
Jul 21, 2021	73.60	74.25	73.41	73.75	382,630	+0.21(+0.29%)
Jul 20, 2021	73.06	73.65	72.91	73.54	366,614	+0.53(+0.73%)
Jul 19, 2021	72.68	73.41	72.34	73.01	464,898	-0.27(-0.37%)
Jul 16, 2021	73.91	73.91	73.21	73.28	196,227	-0.23(-0.31%)
Jul 15, 2021	73.13	74.08	73.13	73.51	318,317	-0.39(-0.53%)
Jul 14, 2021	73.91	74.29	73.81	73.90	292,866	+0.04(+0.05%)
Jul 13, 2021	74.05	74.22	73.80	73.86	186,218	-0.13(-0.18%)
Jul 12, 2021	73.91	74.28	73.80	73.99	261,240	+0.10(+0.14%)
Jul 09, 2021	74.29	74.67	73.85	73.89	251,509	-0.52(-0.70%)
Jul 08, 2021	73.67	74.70	73.45	74.41	433,313	+0.34(+0.46%)
Jul 07, 2021	73.95	74.49	73.80	74.07	329,537	-0.06(-0.08%)
Jul 06, 2021	73.88	74.73	73.70	74.13	455,070	+0.06(+0.08%)
Jul 02, 2021	73.64	74.08	73.64	74.07	267,872	+0.27(+0.37%)
Jul 01, 2021	73.80	73.94	73.53	73.80	385,573	+0.00(+0.00%)
Jun 30, 2021	73.39	73.97	73.39	73.80	275,420	+0.08(+0.11%)
Jun 29, 2021	73.80	73.89	73.50	73.72	381,307	+0.10(+0.14%)
Jun 28, 2021	73.62	73.80	73.43	73.62	637,582	-0.08(-0.11%)
Jun 25, 2021	74.38	74.59	73.67	73.70	558,260	-0.61(-0.82%)
Jun 24, 2021	73.98	74.46	73.77	74.31	474,502	+0.48(+0.65%)
Jun 23, 2021	74.00	74.10	73.82	73.83	404,566	-0.12(-0.16%)
Jun 22, 2021	73.85	74.24	73.85	73.95	370,607	+0.10(+0.14%)
Jun 21, 2021	74.05	74.23	73.80	73.85	380,996	-0.05(-0.07%)
Jun 18, 2021	73.99	74.45	73.43	73.90	755,824	-0.27(-0.36%)
Jun 17, 2021	74.22	74.37	74.06	74.17	688,204	-0.01(-0.01%)
Jun 16, 2021	74.20	74.48	74.12	74.18	360,280	-0.05(-0.07%)
Jun 15, 2021	74.22	74.74	74.15	74.23	315,654	-0.22(-0.30%)
Jun 14, 2021	74.42	74.69	74.09	74.45	362,231	-0.12(-0.16%)
Jun 11, 2021	74.44	74.70	74.10	74.57	448,387	+0.34(+0.46%)
Jun 10, 2021	74.97	75.00	74.01	74.23	727,482	-0.99(-1.32%)
Jun 09, 2021	74.99	75.50	74.67	75.22	702,119	-0.47(-0.62%)
Jun 08, 2021	73.45	75.69	73.41	75.69	3,875,282	+1.82(+2.46%)
Jun 07, 2021	73.33	74.19	73.10	73.87	6,744,647	+16.73(+29.28%)
Jun 04, 2021	57.80	57.95	56.51	57.14	153,153	-0.38(-0.66%)
Jun 03, 2021	56.72	58.16	55.75	57.52	171,345	+0.80(+1.41%)
Jun 02, 2021	57.95	57.95	56.03	56.72	232,928	-0.70(-1.22%)
Jun 01, 2021	58.12	58.66	56.77	57.42	203,584	+0.43(+0.75%)
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%)
Mar 01, 2021	53.46	56.14	52.91	55.15	325,541	+3.69(+7.17%)
Feb 26, 2021	52.08	53.35	49.34	51.46	306,300	-0.96(-1.83%)
Feb 25, 2021	56.07	57.50	52.10	52.42	372,857	-3.22(-5.79%)
Feb 24, 2021	50.25	55.96	50.25	55.64	420,370	+4.39(+8.57%)
Feb 23, 2021	49.72	51.32	47.76	51.25	217,887	+0.81(+1.61%)
Feb 22, 2021	49.70	51.75	49.38	50.44	220,630	+0.50(+1.00%)
Feb 19, 2021	48.36	50.02	48.07	49.94	161,900	+2.21(+4.63%)
Feb 18, 2021	48.99	49.72	47.25	47.73	172,114	-2.31(-4.62%)
Feb 17, 2021	50.10	50.61	48.26	50.04	151,106	-0.84(-1.65%)
Feb 16, 2021	50.74	51.20	49.02	50.88	214,745	+0.88(+1.76%)
Feb 12, 2021	48.83	50.46	48.52	50.00	183,400	+0.75(+1.52%)
Feb 11, 2021	49.04	49.78	47.63	49.25	171,529	+0.83(+1.71%)
Feb 10, 2021	47.74	49.31	47.39	48.42	182,619	+0.85(+1.79%)
Feb 09, 2021	48.19	48.75	47.05	47.57	261,635	-1.04(-2.14%)
Feb 08, 2021	48.66	49.90	48.46	48.61	207,885	-0.29(-0.59%)
Feb 05, 2021	48.74	49.42	47.72	48.90	184,500	+0.63(+1.31%)
Feb 04, 2021	47.22	48.60	47.04	48.27	136,994	+1.10(+2.33%)
Feb 03, 2021	47.59	47.98	46.99	47.17	97,819	-0.16(-0.34%)
Feb 02, 2021	47.67	48.42	46.58	47.33	195,003	+0.01(+0.02%)
Feb 01, 2021	44.63	47.63	44.55	47.32	194,367	+3.03(+6.84%)
Jan 29, 2021	45.76	46.65	43.75	44.29	235,800	-1.03(-2.27%)
Jan 28, 2021	43.37	45.72	43.26	45.32	296,983	+2.92(+6.89%)
Jan 27, 2021	43.00	43.61	41.67	42.40	341,784	-2.18(-4.89%)
Jan 26, 2021	47.71	47.75	44.31	44.58	325,311	-2.41(-5.13%)
Jan 25, 2021	46.99	47.54	45.33	46.99	245,938	-0.81(-1.69%)
Jan 22, 2021	47.38	47.87	45.32	47.80	363,600	-0.08(-0.17%)
Jan 21, 2021	51.17	51.18	47.62	47.88	450,543	-3.29(-6.43%)
Jan 20, 2021	51.50	52.07	49.91	51.17	292,803	-0.15(-0.29%)
Jan 19, 2021	52.75	53.35	50.74	51.32	187,961	-0.41(-0.79%)
Jan 15, 2021	52.20	52.50	50.23	51.73	229,300	-1.46(-2.74%)
Jan 14, 2021	52.50	54.06	52.24	53.19	305,240	+1.33(+2.56%)
Jan 13, 2021	57.69	57.97	51.34	51.86	470,716	-4.36(-7.76%)
Jan 12, 2021	52.39	56.53	51.05	56.22	641,553	+4.85(+9.44%)
Jan 11, 2021	51.30	52.90	50.55	51.37	351,665	+0.79(+1.56%)
Jan 08, 2021	50.41	51.47	48.80	50.58	497,900	+0.24(+0.48%)
Jan 07, 2021	47.85	51.54	47.48	50.34	681,231	+3.95(+8.51%)
Jan 06, 2021	42.33	47.19	42.33	46.39	897,180	+5.89(+14.54%)
Jan 05, 2021	40.13	40.93	39.44	40.50	216,378	+0.80(+2.02%)

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.