U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.46	27.48	26.19	26.84	532,400	-0.27(-1.00%)
Feb 27, 2020	28.22	28.33	25.86	27.11	515,078	-1.81(-6.26%)
Feb 26, 2020	30.75	32.30	28.75	28.92	450,793	-1.25(-4.14%)
Feb 25, 2020	35.00	36.00	29.83	30.17	825,946	-6.60(-17.95%)
Feb 24, 2020	36.05	36.96	35.81	36.77	172,333	-0.56(-1.50%)
Feb 21, 2020	37.66	37.88	37.05	37.33	110,300	-0.67(-1.76%)
Feb 20, 2020	37.82	38.70	37.38	38.00	111,073	+0.20(+0.53%)
Feb 19, 2020	37.97	38.58	37.75	37.80	184,756	-0.14(-0.37%)
Feb 18, 2020	38.43	38.77	37.53	37.94	145,974	-0.83(-2.14%)
Feb 14, 2020	39.33	39.64	38.62	38.77	111,400	-0.66(-1.67%)
Feb 13, 2020	39.25	40.15	39.25	39.43	63,252	-0.07(-0.18%)
Feb 12, 2020	39.97	40.00	39.09	39.50	113,136	-0.33(-0.83%)
Feb 11, 2020	39.95	40.15	39.26	39.83	118,923	+0.24(+0.61%)
Feb 10, 2020	38.26	39.89	38.19	39.59	224,137	+1.13(+2.94%)
Feb 07, 2020	38.85	39.09	38.16	38.46	118,500	-0.49(-1.26%)
Feb 06, 2020	39.24	39.35	38.62	38.95	106,317	-0.08(-0.20%)
Feb 05, 2020	37.10	40.13	37.10	39.03	333,887	+2.54(+6.96%)
Feb 04, 2020	36.10	36.83	36.04	36.49	188,014	+0.76(+2.13%)
Feb 03, 2020	35.75	36.35	35.57	35.73	175,216	+0.14(+0.39%)
Jan 31, 2020	36.55	36.70	35.23	35.59	169,800	-1.12(-3.06%)
Jan 30, 2020	36.74	36.94	36.50	36.72	200,941	-0.22(-0.61%)
Jan 29, 2020	37.57	37.94	36.90	36.94	113,857	-0.46(-1.23%)
Jan 28, 2020	37.40	37.66	36.75	37.40	195,621	+0.04(+0.11%)
Jan 27, 2020	36.70	38.03	36.52	37.36	141,625	-0.31(-0.82%)
Jan 24, 2020	38.98	38.98	36.87	37.67	212,300	-1.29(-3.31%)
Jan 23, 2020	38.55	39.13	38.00	38.96	194,631	+0.31(+0.80%)
Jan 22, 2020	38.82	39.48	38.57	38.65	147,214	-0.24(-0.62%)
Jan 21, 2020	39.75	39.75	38.66	38.89	200,022	-1.27(-3.16%)
Jan 17, 2020	41.17	41.28	40.00	40.16	204,100	-0.80(-1.95%)
Jan 16, 2020	40.94	41.34	40.20	40.96	207,407	+0.33(+0.81%)
Jan 15, 2020	40.52	41.03	40.20	40.63	272,906	+0.27(+0.67%)
Jan 14, 2020	40.58	40.80	40.22	40.36	171,980	-0.43(-1.05%)
Jan 13, 2020	40.95	41.00	40.26	40.79	131,476	-0.23(-0.57%)
Jan 10, 2020	41.40	41.40	40.72	41.02	148,300	-0.36(-0.86%)
Jan 09, 2020	41.29	41.64	40.85	41.38	175,470	+0.18(+0.44%)
Jan 08, 2020	40.67	41.94	40.67	41.20	319,637	+0.42(+1.03%)
Jan 07, 2020	40.72	41.55	40.55	40.78	141,328	-0.15(-0.37%)
Jan 06, 2020	40.64	40.95	40.24	40.93	169,062	-0.10(-0.24%)
Jan 03, 2020	40.66	41.40	40.55	41.03	168,100	-0.22(-0.53%)
Jan 02, 2020	42.04	42.22	40.81	41.25	189,119	-0.41(-0.98%)
Dec 31, 2019	40.71	41.83	40.61	41.66	284,000	+1.05(+2.59%)
Dec 30, 2019	41.39	41.55	40.32	40.61	222,808	-0.58(-1.41%)
Dec 27, 2019	41.47	41.56	40.94	41.19	96,600	-0.21(-0.51%)
Dec 26, 2019	41.30	41.55	40.65	41.40	125,283	+0.10(+0.24%)
Dec 24, 2019	40.69	41.77	40.53	41.30	112,300	+0.77(+1.90%)
Dec 23, 2019	42.50	42.88	40.45	40.53	255,392	-1.92(-4.52%)
Dec 20, 2019	42.54	42.97	41.82	42.45	394,100	-0.03(-0.07%)
Dec 19, 2019	41.72	43.34	41.39	42.48	362,024	+0.71(+1.70%)
Dec 18, 2019	41.73	42.36	40.69	41.77	225,937	+0.29(+0.70%)
Dec 17, 2019	40.02	41.72	39.31	41.48	379,184	+1.53(+3.83%)
Dec 16, 2019	39.57	40.66	39.57	39.95	260,841	+0.50(+1.27%)
Dec 13, 2019	39.50	40.77	39.05	39.45	249,200	-0.02(-0.05%)
Dec 12, 2019	38.68	39.70	38.26	39.47	360,510	+0.96(+2.49%)
Dec 11, 2019	38.29	39.12	37.65	38.51	302,962	+0.61(+1.61%)
Dec 10, 2019	38.67	38.67	37.68	37.90	292,774	-0.80(-2.07%)
Dec 09, 2019	39.65	39.73	38.31	38.70	292,785	-1.11(-2.79%)
Dec 06, 2019	40.23	40.70	39.54	39.81	216,200	-0.30(-0.75%)
Dec 05, 2019	40.03	40.49	39.63	40.11	234,757	+0.11(+0.27%)
Dec 04, 2019	40.16	40.47	39.79	40.00	408,649	-0.02(-0.05%)
Dec 03, 2019	40.41	40.68	39.60	40.02	214,241	-1.03(-2.51%)

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.