U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.61	36.95	35.29	35.48	224,671	-1.65(-4.44%)
Nov 27, 2020	37.20	37.44	36.63	37.13	87,800	-0.31(-0.83%)
Nov 25, 2020	37.70	37.91	36.50	37.44	166,400	-0.74(-1.94%)
Nov 24, 2020	37.56	38.67	37.08	38.18	221,437	+1.07(+2.88%)
Nov 23, 2020	37.23	37.69	36.73	37.11	187,389	+0.53(+1.45%)
Nov 20, 2020	37.18	37.41	36.16	36.58	111,300	-0.60(-1.61%)
Nov 19, 2020	36.77	37.59	36.49	37.18	98,137	+0.04(+0.11%)
Nov 18, 2020	37.76	38.28	37.02	37.14	111,448	-0.15(-0.40%)
Nov 17, 2020	36.70	37.69	36.24	37.29	136,495	-0.16(-0.43%)
Nov 16, 2020	37.07	38.29	36.50	37.45	188,805	+1.83(+5.14%)
Nov 13, 2020	35.69	36.34	34.84	35.62	147,500	+0.69(+1.98%)
Nov 12, 2020	36.61	36.72	34.57	34.93	224,258	-2.11(-5.70%)
Nov 11, 2020	37.47	37.47	35.70	37.04	130,274	-0.06(-0.16%)
Nov 10, 2020	36.20	38.45	36.20	37.10	295,920	+1.19(+3.31%)
Nov 09, 2020	36.00	37.44	34.59	35.91	390,497	+1.66(+4.85%)
Nov 06, 2020	35.24	35.80	33.90	34.25	193,500	-0.62(-1.78%)
Nov 05, 2020	33.67	35.39	33.59	34.87	227,538	+1.65(+4.97%)
Nov 04, 2020	34.98	35.21	32.21	33.22	453,784	-2.90(-8.03%)
Nov 03, 2020	35.78	36.50	35.11	36.12	307,078	+1.27(+3.64%)
Nov 02, 2020	34.79	35.12	34.06	34.85	255,790	+0.89(+2.62%)
Oct 30, 2020	35.90	35.90	33.40	33.96	270,400	-0.81(-2.33%)
Oct 29, 2020	31.93	35.73	31.21	34.77	506,461	+4.37(+14.38%)
Oct 28, 2020	32.60	32.60	30.32	30.40	383,889	-2.66(-8.05%)
Oct 27, 2020	32.26	33.49	32.10	33.06	164,602	+0.01(+0.03%)
Oct 26, 2020	33.39	33.94	32.75	33.05	199,230	-1.00(-2.94%)
Oct 23, 2020	33.79	34.18	33.11	34.05	156,600	+0.63(+1.89%)
Oct 22, 2020	32.45	33.76	31.93	33.42	292,444	+0.60(+1.83%)
Oct 21, 2020	33.17	34.02	32.82	32.82	165,665	-0.56(-1.68%)
Oct 20, 2020	34.24	34.28	33.05	33.38	163,311	-0.11(-0.33%)
Oct 19, 2020	34.02	34.38	32.95	33.49	199,370	-0.34(-1.01%)
Oct 16, 2020	33.72	34.33	33.15	33.83	182,400	+0.13(+0.39%)
Oct 15, 2020	32.45	33.89	32.36	33.70	161,662	+0.59(+1.78%)
Oct 14, 2020	32.82	33.54	32.82	33.11	105,742	+0.35(+1.07%)
Oct 13, 2020	33.00	33.09	32.20	32.76	210,943	-0.66(-1.97%)
Oct 12, 2020	33.70	33.86	33.06	33.42	184,502	-0.05(-0.15%)
Oct 09, 2020	34.40	34.69	33.05	33.47	261,100	-0.69(-2.02%)
Oct 08, 2020	33.11	34.96	33.10	34.16	334,616	+1.78(+5.50%)
Oct 07, 2020	30.92	33.08	30.50	32.38	342,390	+1.82(+5.96%)
Oct 06, 2020	32.13	32.61	30.50	30.56	354,187	-1.03(-3.26%)
Oct 05, 2020	30.23	31.80	29.93	31.59	363,458	+1.98(+6.69%)
Oct 02, 2020	27.92	30.05	27.82	29.61	258,300	+0.73(+2.53%)
Oct 01, 2020	29.13	29.82	28.47	28.88	214,694	-0.16(-0.55%)
Sep 30, 2020	28.26	29.99	27.77	29.04	413,076	+0.86(+3.05%)
Sep 29, 2020	28.11	28.77	27.49	28.18	177,410	-0.12(-0.42%)
Sep 28, 2020	27.44	28.88	27.41	28.30	304,036	+1.35(+5.01%)
Sep 25, 2020	25.90	27.26	25.90	26.95	220,000	+0.69(+2.63%)
Sep 24, 2020	25.58	26.67	25.12	26.26	196,691	+0.53(+2.06%)
Sep 23, 2020	26.38	26.82	25.67	25.73	178,810	-0.71(-2.69%)
Sep 22, 2020	26.14	26.71	25.81	26.44	168,403	+0.57(+2.20%)
Sep 21, 2020	27.24	27.28	25.25	25.87	453,706	-2.38(-8.42%)
Sep 18, 2020	29.02	29.46	28.08	28.25	356,700	-0.62(-2.15%)
Sep 17, 2020	28.72	29.38	28.40	28.87	222,768	-0.53(-1.80%)
Sep 16, 2020	29.18	29.98	28.88	29.40	207,461	+0.37(+1.27%)
Sep 15, 2020	28.93	29.69	28.44	29.03	139,910	+0.34(+1.19%)
Sep 14, 2020	28.01	28.89	27.66	28.69	243,002	+0.92(+3.31%)
Sep 11, 2020	27.24	28.43	27.09	27.77	213,400	+0.65(+2.40%)
Sep 10, 2020	27.49	27.74	26.92	27.12	180,819	-0.12(-0.44%)
Sep 09, 2020	27.13	27.58	26.17	27.24	262,973	+0.47(+1.76%)
Sep 08, 2020	27.56	27.76	26.53	26.77	287,730	-1.36(-4.83%)
Sep 04, 2020	28.14	28.48	27.38	28.13	201,800	+0.61(+2.22%)
Sep 03, 2020	28.14	28.64	27.31	27.52	325,450	-0.77(-2.72%)
Sep 02, 2020	27.75	28.45	27.00	28.29	285,242	+0.69(+2.50%)

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.