U S Concrete Inc (NQ: USCR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	72.93	73.06	72.80	72.81	199,708	-0.19(-0.26%)
Jul 29, 2021	73.24	73.50	72.95	73.00	175,550	+0.07(+0.10%)
Jul 28, 2021	73.00	73.04	72.86	72.93	480,131	-0.07(-0.10%)
Jul 27, 2021	73.15	73.24	72.90	73.00	280,104	-0.24(-0.33%)
Jul 26, 2021	73.28	73.60	73.09	73.24	257,540	+0.01(+0.01%)
Jul 23, 2021	73.57	73.57	73.23	73.23	348,975	-0.37(-0.50%)
Jul 22, 2021	73.50	73.75	73.20	73.60	236,986	-0.15(-0.20%)
Jul 21, 2021	73.60	74.25	73.41	73.75	382,630	+0.21(+0.29%)
Jul 20, 2021	73.06	73.65	72.91	73.54	366,614	+0.53(+0.73%)
Jul 19, 2021	72.68	73.41	72.34	73.01	464,898	-0.27(-0.37%)
Jul 16, 2021	73.91	73.91	73.21	73.28	196,227	-0.23(-0.31%)
Jul 15, 2021	73.13	74.08	73.13	73.51	318,317	-0.39(-0.53%)
Jul 14, 2021	73.91	74.29	73.81	73.90	292,866	+0.04(+0.05%)
Jul 13, 2021	74.05	74.22	73.80	73.86	186,218	-0.13(-0.18%)
Jul 12, 2021	73.91	74.28	73.80	73.99	261,240	+0.10(+0.14%)
Jul 09, 2021	74.29	74.67	73.85	73.89	251,509	-0.52(-0.70%)
Jul 08, 2021	73.67	74.70	73.45	74.41	433,313	+0.34(+0.46%)
Jul 07, 2021	73.95	74.49	73.80	74.07	329,537	-0.06(-0.08%)
Jul 06, 2021	73.88	74.73	73.70	74.13	455,070	+0.06(+0.08%)
Jul 02, 2021	73.64	74.08	73.64	74.07	267,872	+0.27(+0.37%)
Jul 01, 2021	73.80	73.94	73.53	73.80	385,573	+0.00(+0.00%)
Jun 30, 2021	73.39	73.97	73.39	73.80	275,420	+0.08(+0.11%)
Jun 29, 2021	73.80	73.89	73.50	73.72	381,307	+0.10(+0.14%)
Jun 28, 2021	73.62	73.80	73.43	73.62	637,582	-0.08(-0.11%)
Jun 25, 2021	74.38	74.59	73.67	73.70	558,260	-0.61(-0.82%)
Jun 24, 2021	73.98	74.46	73.77	74.31	474,502	+0.48(+0.65%)
Jun 23, 2021	74.00	74.10	73.82	73.83	404,566	-0.12(-0.16%)
Jun 22, 2021	73.85	74.24	73.85	73.95	370,607	+0.10(+0.14%)
Jun 21, 2021	74.05	74.23	73.80	73.85	380,996	-0.05(-0.07%)
Jun 18, 2021	73.99	74.45	73.43	73.90	755,824	-0.27(-0.36%)
Jun 17, 2021	74.22	74.37	74.06	74.17	688,204	-0.01(-0.01%)
Jun 16, 2021	74.20	74.48	74.12	74.18	360,280	-0.05(-0.07%)
Jun 15, 2021	74.22	74.74	74.15	74.23	315,654	-0.22(-0.30%)
Jun 14, 2021	74.42	74.69	74.09	74.45	362,231	-0.12(-0.16%)
Jun 11, 2021	74.44	74.70	74.10	74.57	448,387	+0.34(+0.46%)
Jun 10, 2021	74.97	75.00	74.01	74.23	727,482	-0.99(-1.32%)
Jun 09, 2021	74.99	75.50	74.67	75.22	702,119	-0.47(-0.62%)
Jun 08, 2021	73.45	75.69	73.41	75.69	3,875,282	+1.82(+2.46%)
Jun 07, 2021	73.33	74.19	73.10	73.87	6,744,647	+16.73(+29.28%)
Jun 04, 2021	57.80	57.95	56.51	57.14	153,153	-0.38(-0.66%)
Jun 03, 2021	56.72	58.16	55.75	57.52	171,345	+0.80(+1.41%)
Jun 02, 2021	57.95	57.95	56.03	56.72	232,928	-0.70(-1.22%)
Jun 01, 2021	58.12	58.66	56.77	57.42	203,584	+0.43(+0.75%)
May 28, 2021	57.42	57.74	56.12	56.99	129,309	-0.45(-0.78%)
May 27, 2021	57.32	58.92	56.54	57.44	249,370	+1.29(+2.30%)
May 26, 2021	54.53	56.29	54.10	56.15	215,830	+1.78(+3.27%)
May 25, 2021	55.90	56.81	54.31	54.37	143,066	-1.40(-2.51%)
May 24, 2021	55.11	56.10	54.04	55.77	141,759	+0.83(+1.51%)
May 21, 2021	55.58	56.78	54.72	54.94	170,208	+0.17(+0.31%)
May 20, 2021	54.51	55.06	52.91	54.77	272,334	+0.16(+0.29%)
May 19, 2021	54.45	55.36	53.06	54.61	203,889	-1.72(-3.05%)
May 18, 2021	57.88	58.70	56.33	56.33	196,493	-1.32(-2.29%)
May 17, 2021	56.84	57.97	55.75	57.65	216,429	+0.61(+1.07%)
May 14, 2021	56.14	57.74	55.82	57.04	220,784	+1.32(+2.37%)
May 13, 2021	54.62	56.86	54.18	55.72	248,776	+1.63(+3.01%)
May 12, 2021	56.01	57.21	53.75	54.09	342,925	-2.11(-3.75%)
May 11, 2021	53.66	56.45	52.57	56.20	328,531	-0.44(-0.78%)
May 10, 2021	57.76	58.82	56.45	56.64	427,187	-0.73(-1.27%)
May 07, 2021	55.56	57.72	53.31	57.37	696,598	+2.76(+5.05%)
May 06, 2021	60.84	61.94	51.00	54.61	1,941,609	-12.20(-18.26%)
May 05, 2021	67.00	67.62	65.75	66.81	269,364	+0.51(+0.77%)
May 04, 2021	64.12	66.52	62.80	66.30	252,317	+1.82(+2.82%)

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.