U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.24	36.89	35.32	35.60	438,247	-1.95(-5.19%)
Jan 30, 2019	37.08	37.89	36.85	37.55	171,069	+0.54(+1.46%)
Jan 29, 2019	37.76	38.88	36.94	37.01	254,939	-0.68(-1.80%)
Jan 28, 2019	36.00	37.81	35.79	37.69	222,158	+1.46(+4.03%)
Jan 25, 2019	36.35	37.37	36.06	36.23	236,200	+0.21(+0.58%)
Jan 24, 2019	34.51	36.30	34.46	36.02	254,906	+1.51(+4.38%)
Jan 23, 2019	36.29	37.14	33.57	34.51	413,384	-1.53(-4.25%)
Jan 22, 2019	36.66	37.09	35.32	36.04	271,270	-0.83(-2.25%)
Jan 18, 2019	34.95	37.76	34.90	36.87	379,400	+2.09(+6.01%)
Jan 17, 2019	34.06	35.22	33.98	34.78	206,193	+0.67(+1.96%)
Jan 16, 2019	33.92	34.58	33.63	34.11	230,162	+0.25(+0.74%)
Jan 15, 2019	35.13	35.47	33.00	33.86	462,644	-1.34(-3.81%)
Jan 14, 2019	33.89	35.55	33.53	35.20	295,569	+1.26(+3.71%)
Jan 11, 2019	34.53	34.95	33.65	33.94	271,300	-0.73(-2.11%)
Jan 10, 2019	35.04	35.73	34.45	34.67	357,650	-0.61(-1.73%)
Jan 09, 2019	35.08	36.75	34.78	35.28	395,998	+0.31(+0.89%)
Jan 08, 2019	35.18	35.50	33.84	34.97	513,806	+0.05(+0.14%)
Jan 07, 2019	34.65	35.48	34.01	34.92	451,439	+0.22(+0.63%)
Jan 04, 2019	33.03	35.16	32.91	34.70	415,000	+2.17(+6.67%)
Jan 03, 2019	31.70	33.54	30.93	32.53	362,501	+0.73(+2.30%)
Jan 02, 2019	34.41	34.57	31.51	31.80	782,683	-3.48(-9.86%)
Dec 31, 2018	34.17	35.97	34.09	35.28	403,900	+1.41(+4.16%)
Dec 28, 2018	33.71	34.66	32.95	33.87	596,100	+0.52(+1.56%)
Dec 27, 2018	32.54	34.14	32.03	33.35	428,253	+0.12(+0.36%)
Dec 26, 2018	32.89	33.30	30.41	33.23	464,275	+0.40(+1.22%)
Dec 24, 2018	32.42	33.22	31.78	32.83	197,400	+0.00(+0.00%)
Dec 21, 2018	33.87	34.57	32.32	32.83	771,800	-0.92(-2.73%)
Dec 20, 2018	34.31	35.42	32.94	33.75	361,325	-1.09(-3.13%)
Dec 19, 2018	35.04	37.00	34.65	34.84	475,651	+0.19(+0.55%)
Dec 18, 2018	35.12	36.09	34.29	34.65	319,969	-0.16(-0.46%)
Dec 17, 2018	33.52	36.37	33.00	34.81	446,885	+1.08(+3.20%)
Dec 14, 2018	33.53	34.23	32.56	33.73	544,700	-0.12(-0.35%)
Dec 13, 2018	36.38	36.80	33.71	33.85	340,206	-2.29(-6.34%)
Dec 12, 2018	36.49	37.00	35.86	36.14	397,184	+0.33(+0.92%)
Dec 11, 2018	39.45	39.68	35.22	35.81	463,946	-3.01(-7.75%)
Dec 10, 2018	37.62	39.26	37.52	38.82	484,224	+1.21(+3.22%)
Dec 07, 2018	38.40	39.97	37.39	37.61	353,600	-0.50(-1.31%)
Dec 06, 2018	35.31	38.44	35.18	38.11	454,494	+1.84(+5.07%)
Dec 04, 2018	39.00	39.00	35.91	36.27	375,100	-2.86(-7.31%)
Dec 03, 2018	40.00	40.88	38.88	39.13	326,159	-0.20(-0.51%)
Nov 30, 2018	38.74	39.53	38.52	39.33	256,400	+0.31(+0.79%)
Nov 29, 2018	38.59	39.89	38.19	39.02	202,664	+0.42(+1.09%)
Nov 28, 2018	39.01	39.48	37.59	38.60	271,690	-0.23(-0.59%)
Nov 27, 2018	38.50	39.06	38.08	38.83	248,383	-0.20(-0.51%)
Nov 26, 2018	37.98	39.76	37.89	39.03	405,440	+1.53(+4.08%)
Nov 23, 2018	36.50	37.66	36.20	37.50	169,900	+0.36(+0.97%)
Nov 21, 2018		37.14	37.14	37.14	0	+2.99(+8.76%)
Nov 20, 2018	34.93	35.79	33.90	34.15	630,221	-1.56(-4.37%)
Nov 19, 2018	35.12	35.88	34.59	35.71	375,175	+0.44(+1.25%)
Nov 16, 2018	35.55	35.86	34.18	35.27	383,200	-0.39(-1.09%)
Nov 15, 2018	35.56	36.33	35.10	35.66	452,175	-0.18(-0.50%)
Nov 14, 2018	36.33	37.33	35.25	35.84	330,188	+0.01(+0.03%)
Nov 13, 2018	36.05	37.07	35.36	35.83	530,302	-0.15(-0.42%)
Nov 12, 2018	38.28	38.28	35.58	35.98	550,851	-2.34(-6.11%)
Nov 09, 2018	39.15	39.62	37.52	38.32	414,400	-0.94(-2.39%)
Nov 08, 2018	39.68	39.94	38.80	39.26	467,949	-0.43(-1.08%)
Nov 07, 2018	39.66	41.50	39.01	39.69	1,134,328	+1.25(+3.25%)
Nov 06, 2018	37.22	38.77	36.95	38.44	684,703	+1.22(+3.28%)
Nov 05, 2018	36.35	37.72	35.52	37.22	398,911	+0.86(+2.37%)
Nov 02, 2018	36.78	37.78	35.27	36.36	667,200	-0.46(-1.25%)

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.