U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	39.72	40.70	39.59	40.52	269,500	+1.32(+3.37%)
Aug 29, 2019	39.36	40.02	39.10	39.20	142,131	+0.25(+0.64%)
Aug 28, 2019	38.58	39.50	38.50	38.95	214,232	+0.22(+0.57%)
Aug 27, 2019	41.95	42.23	38.67	38.73	290,203	-2.72(-6.56%)
Aug 26, 2019	42.12	42.41	41.28	41.45	182,900	-0.21(-0.50%)
Aug 23, 2019	43.72	43.72	41.35	41.66	185,900	-2.43(-5.51%)
Aug 22, 2019	45.15	45.38	44.02	44.09	154,584	-1.06(-2.35%)
Aug 21, 2019	45.36	45.75	44.70	45.15	121,108	+0.23(+0.51%)
Aug 20, 2019	45.03	45.44	44.89	44.92	142,854	-0.14(-0.31%)
Aug 19, 2019	45.01	45.45	44.46	45.06	242,249	+0.88(+1.99%)
Aug 16, 2019	43.98	44.42	43.64	44.18	144,400	+0.77(+1.77%)
Aug 15, 2019	46.78	46.78	43.40	43.41	159,072	-3.20(-6.87%)
Aug 14, 2019	46.24	47.30	46.03	46.61	292,272	-0.70(-1.48%)
Aug 13, 2019	44.53	47.47	44.28	47.31	300,187	+2.70(+6.05%)
Aug 12, 2019	44.81	45.34	43.61	44.61	312,918	-0.43(-0.95%)
Aug 09, 2019	43.94	47.52	43.36	45.04	696,900	+0.31(+0.69%)
Aug 08, 2019	43.64	44.79	43.31	44.73	351,847	+1.77(+4.12%)
Aug 07, 2019	43.05	43.66	42.60	42.96	255,227	-0.81(-1.85%)
Aug 06, 2019	43.13	44.03	42.17	43.77	207,287	+1.10(+2.58%)
Aug 05, 2019	43.34	43.46	41.94	42.67	369,065	-1.70(-3.83%)
Aug 02, 2019	44.53	45.25	43.51	44.37	204,800	-0.36(-0.80%)
Aug 01, 2019	47.28	48.29	44.04	44.73	257,752	-2.36(-5.01%)
Jul 31, 2019	49.26	49.46	47.03	47.09	177,867	-2.25(-4.56%)
Jul 30, 2019	48.52	49.86	48.52	49.34	236,060	+0.50(+1.02%)
Jul 29, 2019	48.99	48.99	47.80	48.84	115,551	-0.11(-0.22%)
Jul 26, 2019	48.04	49.34	48.04	48.95	97,400	+0.90(+1.87%)
Jul 25, 2019	50.37	50.59	47.92	48.05	135,489	-2.06(-4.11%)
Jul 24, 2019	48.46	50.11	48.21	50.11	186,483	+1.37(+2.81%)
Jul 23, 2019	48.37	49.20	48.11	48.74	133,411	+0.87(+1.82%)
Jul 22, 2019	47.98	48.51	47.62	47.87	126,755	+0.17(+0.36%)
Jul 19, 2019	47.92	48.13	47.17	47.70	168,800	-0.01(-0.02%)
Jul 18, 2019	49.60	49.74	46.33	47.71	329,843	-3.13(-6.16%)
Jul 17, 2019	51.80	51.80	50.58	50.84	140,292	-0.99(-1.91%)
Jul 16, 2019	51.09	52.67	50.97	51.83	177,946	+0.75(+1.47%)
Jul 15, 2019	50.76	51.65	49.67	51.08	150,119	+0.36(+0.71%)
Jul 12, 2019	49.32	51.00	49.19	50.72	171,200	+1.55(+3.15%)
Jul 11, 2019	49.47	50.16	48.65	49.17	267,733	-0.12(-0.24%)
Jul 10, 2019	50.00	50.22	49.10	49.29	326,498	-0.28(-0.56%)
Jul 09, 2019	49.68	50.15	49.26	49.57	130,912	-0.11(-0.22%)
Jul 08, 2019	50.91	51.41	49.50	49.68	140,995	-1.50(-2.93%)
Jul 05, 2019	50.90	51.36	50.35	51.18	125,100	+0.09(+0.18%)
Jul 03, 2019	49.64	51.14	49.60	51.09	122,600	+1.56(+3.15%)
Jul 02, 2019	48.95	49.59	48.40	49.53	172,416	+0.68(+1.39%)
Jul 01, 2019	50.11	50.37	48.35	48.85	199,310	-0.84(-1.69%)
Jun 28, 2019	49.00	49.87	48.77	49.69	228,600	+0.98(+2.01%)
Jun 27, 2019	47.75	49.00	47.29	48.71	234,008	+1.22(+2.57%)
Jun 26, 2019	45.86	47.53	45.41	47.49	218,178	+1.83(+4.01%)
Jun 25, 2019	47.06	47.41	45.60	45.66	227,429	-1.45(-3.08%)
Jun 24, 2019	47.82	48.01	47.02	47.11	122,143	-0.57(-1.20%)
Jun 21, 2019	47.32	48.09	46.24	47.68	282,700	+0.07(+0.15%)
Jun 20, 2019	47.61	48.17	47.31	47.61	181,858	+0.43(+0.91%)
Jun 19, 2019	47.51	47.56	46.16	47.18	203,317	-0.33(-0.69%)
Jun 18, 2019	48.36	49.87	47.44	47.51	176,674	-0.76(-1.57%)
Jun 17, 2019	46.99	48.60	46.65	48.27	203,266	+1.12(+2.38%)
Jun 14, 2019	47.10	47.59	46.33	47.15	163,400	-0.18(-0.38%)
Jun 13, 2019	45.00	47.90	44.51	47.33	315,584	+2.50(+5.58%)
Jun 12, 2019	45.36	45.59	44.02	44.83	398,199	-0.67(-1.47%)
Jun 11, 2019	48.62	48.68	43.43	45.50	433,548	-2.74(-5.68%)
Jun 10, 2019	48.64	49.23	48.10	48.24	190,481	+0.07(+0.15%)
Jun 07, 2019	47.95	48.87	47.53	48.17	124,900	+0.33(+0.69%)
Jun 06, 2019	48.97	49.08	47.58	47.84	153,331	-1.08(-2.21%)
Jun 05, 2019	49.50	49.80	48.58	48.92	271,883	-0.89(-1.79%)
Jun 04, 2019	47.79	50.13	46.80	49.81	297,414	+2.43(+5.13%)

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.