U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	27.08	28.05	26.61	28.02	490,316	+1.18(+4.40%)
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%)

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.