ROAD - Construction Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201916.2116.7415.8616.0016.001,411,400
Sep 19, 201915.6016.3015.3516.2216.22577,500
Sep 18, 201915.4215.9214.7715.5715.572,348,200
Sep 17, 201914.4015.1414.1314.4014.40689,100
Sep 16, 201915.0115.5114.3314.8114.81575,700
Sep 13, 201915.6615.8315.3315.7315.73149,800
Sep 12, 201915.3215.9015.2515.7115.71184,600
Sep 11, 201915.8116.4715.3615.5315.53249,100
Sep 10, 201915.6016.0115.4115.8015.80164,700
Sep 09, 201915.2215.9515.1015.6215.62243,900
Sep 06, 201915.4215.5715.0915.1415.1464,000
Sep 05, 201915.7415.7615.1415.3815.38133,400
Sep 04, 201915.2015.6415.0915.5815.58378,300
Sep 03, 201916.4016.4014.6015.0515.05278,700
Aug 30, 201916.4016.5816.3216.4916.49466,600
Aug 29, 201915.2616.4615.1516.1616.16200,900
Aug 28, 201915.0815.3715.0015.1215.12194,800
Aug 27, 201915.1415.2614.9515.1215.12138,100
Aug 26, 201914.1415.1514.1415.0115.01252,800
Aug 23, 201914.4314.6113.6913.9713.97223,300
Aug 22, 201914.8814.9714.4914.5314.5331,400
Aug 21, 201914.8715.2514.3914.8514.8582,500
Aug 20, 201914.9514.9614.6314.7814.7887,900
Aug 19, 201914.9915.3614.7814.9714.97103,400
Aug 16, 201914.4714.9914.2614.7514.75164,200
Aug 15, 201915.4415.4414.2314.4014.4076,400
Aug 14, 201914.7115.2814.6015.1715.17145,200
Aug 13, 201915.2515.2514.4814.9714.97194,500
Aug 12, 201914.5515.3914.1915.1515.15138,800
Aug 09, 201913.8614.3513.1514.0114.01149,600
Aug 08, 201913.8414.1313.5714.0214.0262,400
Aug 07, 201913.9014.1513.3313.8213.82113,600
Aug 06, 201914.2714.6713.6113.9813.98100,500
Aug 05, 201914.5614.8714.0114.1314.13123,700
Aug 02, 201914.9914.9914.0414.7514.75107,700
Aug 01, 201915.6115.6814.8214.9914.99124,300
Jul 31, 201915.5115.8415.3615.6315.63254,800
Jul 30, 201915.2715.5715.2315.4915.49123,800
Jul 29, 201915.2415.3815.1715.3815.3899,900
Jul 26, 201915.2515.4815.1415.3115.31135,500
Jul 25, 201914.9915.2914.6715.2015.20173,000
Jul 24, 201914.4814.9614.4114.9314.93117,900
Jul 23, 201914.0414.7814.0114.5314.53132,000
Jul 22, 201913.7514.1613.7413.9513.9549,400
Jul 19, 201913.6914.0313.5513.7513.7575,900
Jul 18, 201914.0514.1113.6113.7213.7294,700
Jul 17, 201914.4114.5513.8714.1114.1182,500
Jul 16, 201914.4714.8814.3014.4314.4355,900
Jul 15, 201914.3914.7214.2714.5614.5667,800
Jul 12, 201914.5014.7214.3014.3914.3977,200
Jul 11, 201914.6314.8314.4314.4914.4992,800
Jul 10, 201914.3314.6714.3014.5414.54143,900
Jul 09, 201914.6214.7113.6414.2314.23190,800
Jul 08, 201914.5314.7714.4714.5114.5166,000
Jul 05, 201914.7214.8614.3814.6314.63116,400
Jul 03, 201914.9314.9314.3814.7314.7379,000
Jul 02, 201915.2515.5214.8114.9514.95183,200
Jul 01, 201915.0315.3814.9915.2615.26294,000
Jun 28, 201914.4715.0514.4715.0215.021,553,900
Jun 27, 201914.3414.7514.1914.3714.37164,000
Jun 26, 201913.9014.4313.8514.4014.40116,400
Jun 25, 201914.0414.2013.8213.9313.9397,300
Jun 24, 201914.0114.1413.8014.0014.00116,100
Jun 21, 201913.8614.1213.8213.9213.92103,800
Jun 20, 201913.8614.1013.7513.8513.8590,200
Jun 19, 201913.8714.1713.3113.7513.7595,500
Jun 18, 201913.2214.3413.1813.8713.87257,500
Jun 17, 201913.4413.5913.0313.1613.16154,500
Jun 14, 201913.1413.7912.9313.3913.39188,400
Jun 13, 201912.8713.1812.6612.9612.9694,900
Jun 12, 201912.8613.1712.8512.9112.9172,700
Jun 11, 201913.1313.1912.6012.9112.91191,600
Jun 10, 201914.1714.1712.6513.1013.10266,000
Jun 07, 201914.2614.3413.9814.1014.10157,100
Jun 06, 201914.7314.9813.8514.0114.01303,100
Jun 05, 201913.8014.6913.5514.4614.46689,000
Jun 04, 201913.3314.0713.1913.6313.63149,600
Jun 03, 201913.1213.3712.8513.2513.25131,700
May 31, 201913.5213.8612.8113.0113.0189,800
May 30, 201913.2814.0613.2813.5613.5691,300
May 29, 201913.1913.3013.1513.2113.2170,000
May 28, 201913.3313.3813.1813.3113.31139,500
May 24, 201913.4413.5913.0113.2813.2841,700
May 23, 201913.7713.8913.2713.3713.3740,700
May 22, 201914.2114.4613.7613.8813.8842,600
May 21, 201914.1214.5814.0014.2014.20128,000
May 20, 201913.8314.2013.7414.0614.06125,200
May 17, 201913.7014.3813.3413.9613.96175,100
May 16, 201912.9413.9012.9013.6613.66195,100
May 15, 201913.5013.5612.7812.9412.94103,300
May 14, 201912.7713.8012.4313.5613.56292,200
May 13, 201912.1012.7511.7512.6512.65195,200
May 10, 201911.9112.7711.5512.0012.00213,500
May 09, 201911.5111.7411.2011.2211.2281,200
May 08, 201911.8512.2811.3111.5011.50114,200
May 07, 201912.4012.7311.7411.7511.7588,500
May 06, 201913.0313.2312.2512.3612.3683,800
May 03, 201912.9713.4612.8513.1313.1388,700
May 02, 201913.5913.5912.8712.8812.8839,300
May 01, 201913.3013.7213.0913.5013.50165,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...