U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	24.27	24.98	23.56	24.80	960,775	+0.30(+1.22%)
Jun 29, 2020	23.25	25.06	23.23	24.50	599,639	+1.04(+4.43%)
Jun 26, 2020	24.05	24.05	22.77	23.46	1,265,200	-1.01(-4.13%)
Jun 25, 2020	22.99	24.54	22.91	24.47	383,543	+0.95(+4.04%)
Jun 24, 2020	25.51	26.13	23.31	23.52	819,342	-2.70(-10.30%)
Jun 23, 2020	26.52	26.64	25.66	26.22	806,105	+0.51(+1.98%)
Jun 22, 2020	25.63	26.34	25.11	25.71	400,638	-0.38(-1.46%)
Jun 19, 2020	27.39	27.39	25.70	26.09	577,200	-0.55(-2.06%)
Jun 18, 2020	25.33	27.48	25.31	26.64	625,940	+0.93(+3.62%)
Jun 17, 2020	26.90	27.95	25.46	25.71	871,171	-2.62(-9.25%)
Jun 16, 2020	26.87	28.53	26.22	28.33	1,880,271	+5.22(+22.59%)
Jun 15, 2020	21.61	23.60	21.04	23.11	328,743	+0.10(+0.43%)
Jun 12, 2020	22.26	23.10	21.45	23.01	383,800	+2.19(+10.52%)
Jun 11, 2020	21.77	22.83	20.77	20.82	549,966	-2.93(-12.34%)
Jun 10, 2020	25.34	25.39	23.12	23.75	468,002	-1.83(-7.15%)
Jun 09, 2020	26.28	26.45	24.91	25.58	429,409	-1.73(-6.33%)
Jun 08, 2020	28.01	29.21	27.16	27.31	553,428	+0.35(+1.30%)
Jun 05, 2020	27.95	29.00	26.73	26.96	639,900	+0.77(+2.94%)
Jun 04, 2020	24.10	26.41	23.76	26.19	764,976	+1.74(+7.12%)
Jun 03, 2020	23.00	24.77	22.50	24.45	606,156	+2.17(+9.74%)
Jun 02, 2020	21.55	22.78	21.47	22.28	434,011	+1.00(+4.70%)
Jun 01, 2020	21.44	22.12	20.65	21.28	891,067	+0.42(+2.01%)
May 29, 2020	20.10	21.58	19.76	20.86	489,300	+0.50(+2.46%)
May 28, 2020	23.00	23.19	19.99	20.36	978,515	-2.02(-9.03%)
May 27, 2020	20.00	22.45	19.51	22.38	1,229,931	+3.04(+15.72%)
May 26, 2020	18.27	19.67	18.26	19.34	747,695	+1.56(+8.77%)
May 22, 2020	18.77	18.77	17.67	17.78	513,100	-0.72(-3.89%)
May 21, 2020	18.53	19.20	18.19	18.50	507,918	-0.07(-0.38%)
May 20, 2020	18.02	18.94	18.02	18.57	314,315	+0.86(+4.86%)
May 19, 2020	18.26	18.61	17.57	17.71	431,565	-0.70(-3.80%)
May 18, 2020	17.60	18.66	17.42	18.41	723,830	+1.60(+9.52%)
May 15, 2020	16.64	17.26	16.39	16.81	271,500	+0.00(+0.00%)
May 14, 2020	15.41	16.92	14.77	16.81	654,464	+0.95(+5.99%)
May 13, 2020	16.17	16.29	15.42	15.86	417,334	-0.54(-3.29%)
May 12, 2020	17.74	18.05	16.36	16.40	583,145	-1.23(-6.98%)
May 11, 2020	17.67	18.35	17.02	17.63	450,352	-0.52(-2.87%)
May 08, 2020	18.15	18.49	17.60	18.15	575,300	+0.58(+3.30%)
May 07, 2020	17.15	18.34	17.15	17.57	479,815	+0.72(+4.27%)
May 06, 2020	18.92	19.16	16.60	16.85	569,997	-1.76(-9.46%)
May 05, 2020	18.65	19.45	17.90	18.61	573,864	+0.87(+4.90%)
May 04, 2020	16.97	17.91	16.28	17.74	376,356	+0.34(+1.95%)
May 01, 2020	18.45	18.60	16.53	17.40	640,000	-1.78(-9.28%)
Apr 30, 2020	19.32	19.62	18.43	19.18	476,970	-0.50(-2.54%)
Apr 29, 2020	19.24	20.08	18.80	19.68	662,890	+1.31(+7.13%)
Apr 28, 2020	17.93	19.13	17.93	18.37	651,860	+0.60(+3.38%)
Apr 27, 2020	16.26	18.13	16.20	17.77	946,814	+1.85(+11.62%)
Apr 24, 2020	15.52	16.21	15.31	15.92	404,800	+0.58(+3.78%)
Apr 23, 2020	15.67	15.94	15.03	15.34	590,965	+0.01(+0.07%)
Apr 22, 2020	15.81	16.25	15.07	15.33	373,903	+0.16(+1.05%)
Apr 21, 2020	15.07	15.65	14.50	15.17	896,570	-0.75(-4.71%)
Apr 20, 2020	15.75	16.78	15.02	15.92	554,185	-0.94(-5.58%)
Apr 17, 2020	17.17	17.99	16.62	16.86	408,800	+0.65(+4.01%)
Apr 16, 2020	17.27	17.50	15.50	16.21	566,497	-1.10(-6.35%)
Apr 15, 2020	17.99	18.45	16.90	17.31	460,956	-1.50(-7.97%)
Apr 14, 2020	18.70	19.66	18.19	18.81	444,808	+0.63(+3.47%)
Apr 13, 2020	20.00	20.26	17.64	18.18	644,716	-1.32(-6.77%)
Apr 09, 2020	19.22	21.06	18.62	19.50	691,100	+1.50(+8.33%)
Apr 08, 2020	16.02	18.80	15.77	18.00	879,527	+2.48(+15.98%)
Apr 07, 2020	16.80	18.41	15.20	15.52	1,280,695	-0.99(-6.00%)
Apr 06, 2020	14.82	16.73	14.82	16.51	408,133	+2.35(+16.60%)
Apr 03, 2020	15.19	15.36	13.66	14.16	1,005,800	-1.06(-6.96%)
Apr 02, 2020	16.27	17.08	14.87	15.22	466,553	-1.04(-6.40%)

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.