U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.11	47.14	45.03	46.57	191,800	+0.10(+0.22%)
May 30, 2019	46.83	47.69	46.05	46.47	144,253	-0.33(-0.71%)
May 29, 2019	46.24	46.98	45.79	46.80	152,463	+0.01(+0.02%)
May 28, 2019	46.89	47.69	46.60	46.79	282,983	-0.06(-0.13%)
May 24, 2019	48.35	48.56	46.42	46.85	302,600	-1.11(-2.31%)
May 23, 2019	48.60	49.20	47.10	47.96	343,090	-1.31(-2.66%)
May 22, 2019	49.96	50.48	48.72	49.27	295,405	-0.99(-1.97%)
May 21, 2019	49.06	50.30	48.98	50.26	182,036	+1.50(+3.08%)
May 20, 2019	48.22	49.19	47.83	48.76	186,256	-0.01(-0.02%)
May 17, 2019	48.01	49.13	48.01	48.77	182,800	+0.02(+0.04%)
May 16, 2019	49.20	49.42	48.21	48.75	183,857	-0.10(-0.20%)
May 15, 2019	48.40	49.04	47.72	48.85	216,058	+0.09(+0.18%)
May 14, 2019	47.31	49.10	47.26	48.76	265,868	+1.83(+3.90%)
May 13, 2019	48.74	49.12	46.17	46.93	324,922	-2.87(-5.76%)
May 10, 2019	47.17	50.45	46.88	49.80	412,000	+2.48(+5.24%)
May 09, 2019	45.62	47.90	43.09	47.32	544,437	+1.38(+3.00%)
May 08, 2019	46.21	47.27	45.68	45.94	218,589	-0.30(-0.65%)
May 07, 2019	46.13	46.72	45.72	46.24	205,527	-0.47(-1.01%)
May 06, 2019	46.41	47.72	46.25	46.71	186,470	-0.73(-1.54%)
May 03, 2019	47.68	48.27	46.16	47.44	243,300	+0.03(+0.06%)
May 02, 2019	47.20	47.95	46.87	47.41	226,031	+0.53(+1.13%)
May 01, 2019	47.51	48.15	46.41	46.88	370,060	-0.25(-0.53%)
Apr 30, 2019	46.20	47.67	45.69	47.13	280,979	+1.38(+3.02%)
Apr 29, 2019	45.73	46.00	45.52	45.75	171,320	-0.11(-0.24%)
Apr 26, 2019	46.21	46.67	45.67	45.86	180,400	-0.36(-0.78%)
Apr 25, 2019	47.13	47.17	45.62	46.22	161,169	-1.24(-2.61%)
Apr 24, 2019	46.10	48.12	45.83	47.46	320,264	+1.43(+3.11%)
Apr 23, 2019	44.80	46.03	44.33	46.03	256,708	+1.36(+3.04%)
Apr 22, 2019	44.88	44.94	44.34	44.67	143,545	-0.32(-0.71%)
Apr 18, 2019	44.41	45.68	44.35	44.99	199,800	+0.51(+1.15%)
Apr 17, 2019	44.79	45.12	44.07	44.48	211,909	-0.09(-0.20%)
Apr 16, 2019	44.13	44.62	43.67	44.57	142,889	+0.48(+1.09%)
Apr 15, 2019	44.97	45.08	43.69	44.09	143,044	-0.89(-1.98%)
Apr 12, 2019	44.58	45.36	44.29	44.98	146,100	+0.76(+1.72%)
Apr 11, 2019	44.03	44.57	43.81	44.22	94,812	+0.33(+0.75%)
Apr 10, 2019	43.11	44.11	42.90	43.89	163,246	+0.88(+2.05%)
Apr 09, 2019	43.72	43.92	42.70	43.01	156,407	-0.95(-2.16%)
Apr 08, 2019	43.40	44.11	42.85	43.96	200,952	+0.33(+0.76%)
Apr 05, 2019	43.15	44.15	42.99	43.63	166,800	+0.54(+1.25%)
Apr 04, 2019	42.29	43.79	42.29	43.09	153,546	+0.89(+2.11%)
Apr 03, 2019	43.30	43.77	42.04	42.20	231,015	-0.64(-1.49%)
Apr 02, 2019	43.18	43.47	42.32	42.84	176,255	-0.34(-0.79%)
Apr 01, 2019	42.00	43.59	41.52	43.18	403,141	+1.76(+4.25%)
Mar 29, 2019	41.04	42.95	40.83	41.42	545,900	+0.91(+2.25%)
Mar 28, 2019	40.54	41.10	39.49	40.51	255,861	+0.04(+0.10%)
Mar 27, 2019	39.60	40.60	39.34	40.47	301,050	+0.91(+2.30%)
Mar 26, 2019	40.51	40.88	38.82	39.56	325,163	-0.58(-1.44%)
Mar 25, 2019	40.57	41.50	40.03	40.14	262,256	-0.61(-1.50%)
Mar 22, 2019	43.50	43.50	40.52	40.75	642,900	-3.00(-6.86%)
Mar 21, 2019	42.60	44.10	42.60	43.75	312,653	+1.02(+2.39%)
Mar 20, 2019	42.61	43.58	41.60	42.73	375,464	-0.04(-0.09%)
Mar 19, 2019	42.53	43.25	42.42	42.77	293,694	+0.52(+1.23%)
Mar 18, 2019	41.74	42.50	41.58	42.25	202,823	+0.77(+1.86%)
Mar 15, 2019	41.00	41.93	40.76	41.48	346,400	+0.49(+1.20%)
Mar 14, 2019	40.76	41.93	40.34	40.99	228,434	+0.21(+0.51%)
Mar 13, 2019	41.80	41.84	40.12	40.78	700,538	-0.76(-1.83%)
Mar 12, 2019	41.93	42.00	41.31	41.54	451,454	-0.38(-0.91%)
Mar 11, 2019	41.24	42.31	41.05	41.92	255,282	+0.67(+1.62%)
Mar 08, 2019	40.76	41.57	40.46	41.25	273,800	+0.16(+0.39%)
Mar 07, 2019	40.36	41.39	40.02	41.09	244,265	+0.57(+1.41%)
Mar 06, 2019	40.47	41.03	40.15	40.52	310,132	+0.06(+0.15%)
Mar 05, 2019	40.44	40.64	39.89	40.46	303,660	+0.02(+0.05%)
Mar 04, 2019	41.00	41.48	39.73	40.44	291,158	-0.42(-1.03%)

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.