U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.10	21.58	19.76	20.86	489,300	+0.50(+2.46%)
May 28, 2020	23.00	23.19	19.99	20.36	978,515	-2.02(-9.03%)
May 27, 2020	20.00	22.45	19.51	22.38	1,229,931	+3.04(+15.72%)
May 26, 2020	18.27	19.67	18.26	19.34	747,695	+1.56(+8.77%)
May 22, 2020	18.77	18.77	17.67	17.78	513,100	-0.72(-3.89%)
May 21, 2020	18.53	19.20	18.19	18.50	507,918	-0.07(-0.38%)
May 20, 2020	18.02	18.94	18.02	18.57	314,315	+0.86(+4.86%)
May 19, 2020	18.26	18.61	17.57	17.71	431,565	-0.70(-3.80%)
May 18, 2020	17.60	18.66	17.42	18.41	723,830	+1.60(+9.52%)
May 15, 2020	16.64	17.26	16.39	16.81	271,500	+0.00(+0.00%)
May 14, 2020	15.41	16.92	14.77	16.81	654,464	+0.95(+5.99%)
May 13, 2020	16.17	16.29	15.42	15.86	417,334	-0.54(-3.29%)
May 12, 2020	17.74	18.05	16.36	16.40	583,145	-1.23(-6.98%)
May 11, 2020	17.67	18.35	17.02	17.63	450,352	-0.52(-2.87%)
May 08, 2020	18.15	18.49	17.60	18.15	575,300	+0.58(+3.30%)
May 07, 2020	17.15	18.34	17.15	17.57	479,815	+0.72(+4.27%)
May 06, 2020	18.92	19.16	16.60	16.85	569,997	-1.76(-9.46%)
May 05, 2020	18.65	19.45	17.90	18.61	573,864	+0.87(+4.90%)
May 04, 2020	16.97	17.91	16.28	17.74	376,356	+0.34(+1.95%)
May 01, 2020	18.45	18.60	16.53	17.40	640,000	-1.78(-9.28%)
Apr 30, 2020	19.32	19.62	18.43	19.18	476,970	-0.50(-2.54%)
Apr 29, 2020	19.24	20.08	18.80	19.68	662,890	+1.31(+7.13%)
Apr 28, 2020	17.93	19.13	17.93	18.37	651,860	+0.60(+3.38%)
Apr 27, 2020	16.26	18.13	16.20	17.77	946,814	+1.85(+11.62%)
Apr 24, 2020	15.52	16.21	15.31	15.92	404,800	+0.58(+3.78%)
Apr 23, 2020	15.67	15.94	15.03	15.34	590,965	+0.01(+0.07%)
Apr 22, 2020	15.81	16.25	15.07	15.33	373,903	+0.16(+1.05%)
Apr 21, 2020	15.07	15.65	14.50	15.17	896,570	-0.75(-4.71%)
Apr 20, 2020	15.75	16.78	15.02	15.92	554,185	-0.94(-5.58%)
Apr 17, 2020	17.17	17.99	16.62	16.86	408,800	+0.65(+4.01%)
Apr 16, 2020	17.27	17.50	15.50	16.21	566,497	-1.10(-6.35%)
Apr 15, 2020	17.99	18.45	16.90	17.31	460,956	-1.50(-7.97%)
Apr 14, 2020	18.70	19.66	18.19	18.81	444,808	+0.63(+3.47%)
Apr 13, 2020	20.00	20.26	17.64	18.18	644,716	-1.32(-6.77%)
Apr 09, 2020	19.22	21.06	18.62	19.50	691,100	+1.50(+8.33%)
Apr 08, 2020	16.02	18.80	15.77	18.00	879,527	+2.48(+15.98%)
Apr 07, 2020	16.80	18.41	15.20	15.52	1,280,695	-0.99(-6.00%)
Apr 06, 2020	14.82	16.73	14.82	16.51	408,133	+2.35(+16.60%)
Apr 03, 2020	15.19	15.36	13.66	14.16	1,005,800	-1.06(-6.96%)
Apr 02, 2020	16.27	17.08	14.87	15.22	466,553	-1.04(-6.40%)
Apr 01, 2020	17.24	17.78	15.93	16.26	818,280	-1.88(-10.36%)
Mar 31, 2020	14.85	18.44	14.44	18.14	1,213,796	+3.35(+22.65%)
Mar 30, 2020	14.98	15.82	13.72	14.79	316,570	+0.16(+1.09%)
Mar 27, 2020	15.51	15.88	14.43	14.63	524,700	-1.57(-9.69%)
Mar 26, 2020	15.37	16.66	14.78	16.20	454,244	+1.18(+7.86%)
Mar 25, 2020	15.71	15.99	14.00	15.02	621,216	+0.32(+2.18%)
Mar 24, 2020	13.01	14.80	12.77	14.70	482,693	+2.71(+22.60%)
Mar 23, 2020	12.05	12.38	10.41	11.99	373,404	-0.17(-1.40%)
Mar 20, 2020	13.24	14.45	11.61	12.16	568,100	-0.92(-7.03%)
Mar 19, 2020	9.740	13.26	9.010	13.08	790,928	+3.41(+35.26%)
Mar 18, 2020	11.49	11.94	6.750	9.670	1,100,898	-2.66(-21.57%)
Mar 17, 2020	12.00	12.36	10.12	12.33	664,775	+0.82(+7.12%)
Mar 16, 2020	13.67	13.84	11.06	11.51	707,197	-3.82(-24.92%)
Mar 13, 2020	16.40	17.58	14.54	15.33	588,300	+0.06(+0.39%)
Mar 12, 2020	17.67	18.29	15.06	15.27	685,367	-4.33(-22.09%)
Mar 11, 2020	19.69	20.19	18.84	19.60	432,624	-0.82(-4.02%)
Mar 10, 2020	21.90	22.98	19.62	20.42	555,233	-0.07(-0.34%)
Mar 09, 2020	23.11	23.28	20.37	20.49	520,238	-4.17(-16.91%)
Mar 06, 2020	24.73	25.46	24.09	24.66	463,400	-1.19(-4.60%)
Mar 05, 2020	27.94	27.98	25.48	25.85	393,024	-2.89(-10.06%)
Mar 04, 2020	29.60	29.85	27.95	28.74	189,499	-0.26(-0.90%)
Mar 03, 2020	28.37	29.97	28.31	29.00	313,688	+0.98(+3.50%)

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.