U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.00	41.44	40.59	40.93	140,900	-0.04(-0.10%)
Nov 27, 2019	41.21	41.87	40.43	40.97	326,400	-0.10(-0.24%)
Nov 26, 2019	40.46	42.56	40.46	41.07	351,469	+1.29(+3.24%)
Nov 25, 2019	39.96	40.03	39.57	39.78	277,100	-0.18(-0.45%)
Nov 22, 2019	40.41	40.56	39.93	39.96	147,700	-0.02(-0.05%)
Nov 21, 2019	40.27	40.48	39.12	39.98	273,891	-0.50(-1.24%)
Nov 20, 2019	40.99	41.56	40.36	40.48	166,357	-0.69(-1.68%)
Nov 19, 2019	40.76	41.61	40.40	41.17	176,815	+0.17(+0.41%)
Nov 18, 2019	41.92	42.17	40.81	41.00	411,667	-2.07(-4.81%)
Nov 15, 2019	43.86	44.13	42.87	43.07	185,800	-0.56(-1.28%)
Nov 14, 2019	43.71	44.59	43.24	43.63	178,759	-0.34(-0.77%)
Nov 13, 2019	43.84	44.97	43.66	43.97	160,340	-0.39(-0.88%)
Nov 12, 2019	45.88	46.52	43.53	44.36	285,461	-1.23(-2.70%)
Nov 11, 2019	43.41	46.06	43.03	45.59	325,901	+1.73(+3.94%)
Nov 08, 2019	50.22	51.37	41.50	43.86	1,316,100	-10.10(-18.72%)
Nov 07, 2019	53.50	55.07	53.29	53.96	267,252	+1.04(+1.97%)
Nov 06, 2019	52.19	52.96	51.00	52.92	156,016	+0.23(+0.44%)
Nov 05, 2019	53.96	54.42	52.69	52.69	133,403	-1.15(-2.14%)
Nov 04, 2019	54.11	54.48	53.32	53.84	210,840	-0.06(-0.11%)
Nov 01, 2019	52.69	53.96	52.69	53.90	153,200	+1.64(+3.14%)
Oct 31, 2019	53.09	53.51	51.73	52.26	96,970	-0.96(-1.80%)
Oct 30, 2019	53.15	53.37	51.87	53.22	111,801	-0.15(-0.28%)
Oct 29, 2019	53.18	53.65	52.60	53.37	123,843	+0.29(+0.55%)
Oct 28, 2019	53.81	54.36	52.62	53.08	153,555	-0.27(-0.51%)
Oct 25, 2019	50.71	53.80	50.71	53.35	250,500	+2.59(+5.10%)
Oct 24, 2019	52.62	52.68	50.61	50.76	152,933	-1.93(-3.66%)
Oct 23, 2019	54.82	55.10	52.61	52.69	182,131	-2.43(-4.41%)
Oct 22, 2019	54.43	55.29	54.07	55.12	248,373	+0.65(+1.19%)
Oct 21, 2019	53.13	54.74	53.13	54.47	268,815	+1.49(+2.81%)
Oct 18, 2019	51.73	53.09	51.19	52.98	126,400	+1.11(+2.14%)
Oct 17, 2019	50.33	53.50	50.33	51.87	239,669	+1.99(+3.99%)
Oct 16, 2019	48.17	50.01	48.17	49.88	208,980	+1.59(+3.29%)
Oct 15, 2019	48.65	49.52	48.17	48.29	203,928	-0.11(-0.23%)
Oct 14, 2019	48.70	49.02	47.92	48.40	221,097	-0.29(-0.60%)
Oct 11, 2019	50.27	50.68	48.58	48.69	190,200	-0.70(-1.42%)
Oct 10, 2019	52.12	52.48	49.32	49.39	330,026	-2.50(-4.82%)
Oct 09, 2019	51.83	52.10	50.87	51.89	126,986	+0.61(+1.19%)
Oct 08, 2019	50.19	51.62	50.08	51.28	149,436	+0.43(+0.85%)
Oct 07, 2019	49.49	51.09	48.90	50.85	135,065	+1.05(+2.11%)
Oct 04, 2019	49.23	50.50	47.98	49.80	149,100	+0.87(+1.78%)
Oct 03, 2019	50.19	50.83	48.39	48.93	176,826	-1.45(-2.88%)
Oct 02, 2019	50.38	50.75	48.78	50.38	248,125	-0.83(-1.62%)
Oct 01, 2019	55.25	56.22	51.06	51.21	367,796	-4.07(-7.36%)
Sep 30, 2019	53.90	55.94	53.75	55.28	629,364	+1.54(+2.87%)
Sep 27, 2019	52.38	53.77	51.81	53.74	391,400	+1.47(+2.81%)
Sep 26, 2019	50.85	52.33	50.70	52.27	265,810	+1.21(+2.37%)
Sep 25, 2019	48.52	51.12	48.52	51.06	211,876	+2.41(+4.95%)
Sep 24, 2019	48.44	49.47	48.22	48.65	200,576	+0.26(+0.54%)
Sep 23, 2019	46.82	48.80	46.82	48.39	163,474	+1.56(+3.33%)
Sep 20, 2019	47.20	47.59	46.67	46.83	162,300	-0.28(-0.59%)
Sep 19, 2019	46.82	48.04	46.46	47.11	133,713	+0.44(+0.94%)
Sep 18, 2019	46.80	47.11	46.01	46.67	201,396	-0.09(-0.19%)
Sep 17, 2019	47.00	47.10	46.15	46.76	160,232	-0.26(-0.55%)
Sep 16, 2019	47.73	47.97	46.73	47.02	241,804	-0.66(-1.38%)
Sep 13, 2019	47.85	48.00	47.28	47.68	120,200	+0.34(+0.72%)
Sep 12, 2019	47.95	47.98	46.61	47.34	217,090	-0.48(-1.00%)
Sep 11, 2019	47.37	48.17	47.21	47.82	230,138	+0.80(+1.70%)
Sep 10, 2019	46.72	48.41	46.22	47.02	306,041	+0.41(+0.88%)
Sep 09, 2019	45.61	46.89	45.06	46.61	178,229	+1.17(+2.57%)
Sep 06, 2019	43.75	46.12	43.42	45.44	179,300	+1.88(+4.32%)
Sep 05, 2019	41.68	44.44	41.49	43.56	266,415	+2.49(+6.06%)
Sep 04, 2019	40.95	41.57	40.87	41.07	261,049	+0.37(+0.91%)

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.