U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.