U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	29.69	36.97	29.13	36.82	1,317,609	+4.18(+12.81%)
Oct 31, 2018	31.89	33.35	31.89	32.64	719,037	+1.18(+3.75%)
Oct 30, 2018	29.17	31.71	29.17	31.46	629,107	+2.29(+7.85%)
Oct 29, 2018	29.96	31.13	28.84	29.17	816,222	-0.32(-1.09%)
Oct 26, 2018	29.53	29.73	27.68	29.49	671,100	-0.49(-1.63%)
Oct 25, 2018	29.82	30.65	29.68	29.98	427,660	+0.31(+1.04%)
Oct 24, 2018	31.60	32.28	29.66	29.67	445,170	-1.95(-6.17%)
Oct 23, 2018	30.17	32.06	29.58	31.62	621,475	+0.75(+2.43%)
Oct 22, 2018	31.43	32.39	30.48	30.87	622,212	-0.49(-1.56%)
Oct 19, 2018	31.59	31.89	30.62	31.36	816,900	-0.22(-0.70%)
Oct 18, 2018	33.71	34.01	31.42	31.58	819,663	-2.48(-7.28%)
Oct 17, 2018	35.87	35.87	33.94	34.06	500,433	-1.94(-5.39%)
Oct 16, 2018	36.49	36.94	35.87	36.00	361,009	-0.08(-0.22%)
Oct 15, 2018	36.05	36.48	34.18	36.08	721,758	+0.14(+0.39%)
Oct 12, 2018	36.68	36.75	35.50	35.94	505,700	+0.40(+1.13%)
Oct 11, 2018	37.94	38.15	35.46	35.54	873,445	-2.55(-6.69%)
Oct 10, 2018	40.50	40.64	37.81	38.09	616,461	-2.66(-6.53%)
Oct 09, 2018	41.36	42.24	40.70	40.75	302,515	-0.74(-1.78%)
Oct 08, 2018	41.01	41.58	39.21	41.49	668,361	+0.49(+1.20%)
Oct 05, 2018	44.80	45.00	40.94	41.00	659,100	-3.61(-8.09%)
Oct 04, 2018	45.16	46.02	44.42	44.61	332,627	-0.68(-1.50%)
Oct 03, 2018	45.67	46.09	45.03	45.29	210,721	-0.11(-0.24%)
Oct 02, 2018	46.01	46.31	45.26	45.40	234,079	-0.40(-0.87%)
Oct 01, 2018	45.63	46.45	45.63	45.80	274,595	-0.05(-0.11%)
Sep 28, 2018	47.35	47.35	45.45	45.85	315,100	-1.50(-3.17%)
Sep 27, 2018	48.00	48.15	47.15	47.35	333,623	-0.40(-0.84%)
Sep 26, 2018	48.20	48.85	47.55	47.75	318,327	-0.45(-0.93%)
Sep 25, 2018	50.10	50.30	47.95	48.20	445,232	-1.85(-3.70%)
Sep 24, 2018	52.15	52.25	49.75	50.05	379,896	-1.80(-3.47%)
Sep 21, 2018	52.95	53.15	51.80	51.85	348,700	-1.35(-2.54%)
Sep 20, 2018	54.50	54.95	53.00	53.20	315,883	-0.35(-0.65%)
Sep 19, 2018	51.95	54.30	51.94	53.55	401,698	+1.60(+3.08%)
Sep 18, 2018	51.20	52.25	50.35	51.95	417,442	+0.80(+1.56%)
Sep 17, 2018	50.95	52.90	50.80	51.15	585,621	+0.90(+1.79%)
Sep 14, 2018	48.55	50.65	48.55	50.25	376,500	+1.70(+3.50%)
Sep 13, 2018	47.85	49.20	47.80	48.55	427,966	+0.75(+1.57%)
Sep 12, 2018	47.60	49.15	47.45	47.80	346,052	+0.47(+1.00%)
Sep 11, 2018	45.75	47.58	45.55	47.33	384,335	+1.73(+3.78%)
Sep 10, 2018	48.25	48.40	45.40	45.60	306,753	-2.40(-5.00%)
Sep 07, 2018	48.25	48.54	47.25	48.00	215,700	-0.35(-0.72%)
Sep 06, 2018	49.15	50.12	47.90	48.35	365,703	-0.60(-1.23%)
Sep 05, 2018	48.20	49.25	47.60	48.95	393,321	+0.75(+1.56%)

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.