U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	40.77	41.67	40.26	40.86	358,800	+0.75(+1.87%)
Feb 28, 2019	40.68	40.95	39.42	40.11	294,816	-0.59(-1.45%)
Feb 27, 2019	40.67	41.25	40.11	40.70	284,234	-0.24(-0.59%)
Feb 26, 2019	39.89	42.31	36.30	40.94	1,015,436	-0.82(-1.96%)
Feb 25, 2019	41.00	41.98	40.30	41.76	542,804	+0.96(+2.35%)
Feb 22, 2019	40.41	40.95	39.25	40.80	237,700	+0.48(+1.19%)
Feb 21, 2019	40.36	40.85	39.90	40.32	222,928	-0.10(-0.25%)
Feb 20, 2019	38.88	40.92	38.71	40.42	304,882	+1.63(+4.20%)
Feb 19, 2019	39.02	39.54	38.51	38.79	239,293	-0.40(-1.02%)
Feb 15, 2019	38.44	39.67	38.19	39.19	362,600	+0.95(+2.48%)
Feb 14, 2019	37.83	38.46	37.61	38.24	176,816	+0.32(+0.84%)
Feb 13, 2019	38.12	38.37	37.42	37.92	233,818	-0.08(-0.21%)
Feb 12, 2019	37.55	38.24	37.55	38.00	238,470	+0.71(+1.90%)
Feb 11, 2019	36.71	37.38	36.33	37.29	133,298	+0.79(+2.16%)
Feb 08, 2019	36.29	37.18	35.93	36.50	126,600	+0.01(+0.03%)
Feb 07, 2019	36.63	37.31	35.85	36.49	186,636	-0.13(-0.35%)
Feb 06, 2019	37.77	38.40	36.60	36.62	200,614	-1.26(-3.33%)
Feb 05, 2019	37.98	38.47	37.38	37.88	255,528	+0.03(+0.08%)
Feb 04, 2019	37.98	38.37	37.52	37.85	299,665	+0.61(+1.64%)
Feb 01, 2019	35.62	37.43	35.62	37.24	397,600	+1.64(+4.61%)
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%)

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.