Advertisement
Advertisement
U.S. Markets close in 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
25.14-1.56 (-5.84%)
As of 03:54PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202226.5326.5325.0125.1425.14259,314
Dec 08, 202227.6927.6926.4326.7026.70253,400
Dec 07, 202227.6028.2926.8627.2727.27292,000
Dec 06, 202228.4428.6727.7227.8427.84177,400
Dec 05, 202229.6029.7128.1428.3728.37294,300
Dec 02, 202228.1129.8427.8629.5829.58180,300
Dec 01, 202228.7328.9027.0828.5828.58166,000
Nov 30, 202227.5228.6626.9028.6028.60305,300
Nov 29, 202227.5028.1627.5027.5127.51232,700
Nov 28, 202229.0729.5527.4127.5027.50225,400
Nov 25, 202227.8630.2627.5829.2829.28140,100
Nov 23, 202226.9828.1526.0827.5727.57224,700
Nov 22, 202232.8132.9826.8327.2927.29245,300
Nov 21, 202232.0132.7231.7632.5232.52135,800
Nov 18, 202232.4532.4531.3032.0032.00127,900
Nov 17, 202230.9331.7430.8431.7131.7191,300
Nov 16, 202231.5531.6530.7631.3331.3393,300
Nov 15, 202230.8631.7030.0931.5531.55176,700
Nov 14, 202230.8331.1629.9530.5730.57100,800
Nov 11, 202230.9631.8530.7830.8830.88132,800
Nov 10, 202229.2631.0128.8330.9430.94236,600
Nov 09, 202229.0429.1028.2028.2428.24143,900
Nov 08, 202229.5429.5728.7629.1529.15265,500
Nov 07, 202230.5330.5329.2229.4629.46224,900
Nov 04, 202231.0131.1930.1130.2530.25169,300
Nov 03, 202229.4130.6529.4130.4930.49161,800
Nov 02, 202231.5031.5029.7929.7929.79142,000
Nov 01, 202231.4331.7530.8031.5431.54123,900
Oct 31, 202231.1831.4431.0231.1431.14178,700
Oct 28, 202231.8432.0831.2531.3431.34225,000
Oct 27, 202232.5032.9531.7531.7931.79235,700
Oct 26, 202231.1132.4830.9932.1732.17169,400
Oct 25, 202230.0031.2230.0030.9330.93155,800
Oct 24, 202229.7429.9729.4429.7729.77142,400
Oct 21, 202228.9129.7628.6529.5229.52190,300
Oct 20, 202229.0229.3228.3928.6428.64256,000
Oct 19, 202229.0029.3528.5529.0729.07120,800
Oct 18, 202229.1029.6329.0329.4829.48129,500
Oct 17, 202227.4728.6827.2628.6328.63125,400
Oct 14, 202228.0828.3827.0727.1027.10126,400
Oct 13, 202226.6927.9526.4927.9127.91126,800
Oct 12, 202227.4027.4026.6027.0427.04106,600
Oct 11, 202226.8027.4726.3827.4127.41127,300
Oct 10, 202227.4027.8526.8226.8726.87103,600
Oct 07, 202227.9228.0127.0927.3527.35126,700
Oct 06, 202228.3528.9428.0228.1828.18123,700
Oct 05, 202227.9428.6327.4128.5028.50178,000
Oct 04, 202227.5728.5727.5728.5428.54102,400
Oct 03, 202226.6727.4126.4427.1127.11131,100
Sep 30, 202225.8926.7425.4926.2326.23258,000
Sep 29, 202226.3926.3925.4225.8525.85173,400
Sep 28, 202226.0427.0226.0026.7526.75130,500
Sep 27, 202226.0326.2725.4325.8725.87172,700
Sep 26, 202225.7526.7025.5025.7525.75114,300
Sep 23, 202227.0127.2225.6626.1226.12139,600
Sep 22, 202228.3028.3027.0927.4227.42162,900
Sep 21, 202228.4229.1228.0228.3828.38166,700
Sep 20, 202228.7028.7027.9128.3028.30133,600
Sep 19, 202228.4928.8927.0728.7328.73126,300
Sep 16, 202228.2328.7627.8328.6628.66386,400
Sep 15, 202228.5629.0828.2828.5428.54116,600
Sep 14, 202229.1529.4928.4428.8928.89131,400
Sep 13, 202227.8329.3327.7529.3029.30194,200
Sep 12, 202230.0530.0526.7428.6728.67458,400
Sep 09, 202231.5531.7130.1030.3530.35375,000
Sep 08, 202229.9831.4729.7631.4631.46181,900
Sep 07, 202229.4130.4229.4130.2130.21151,900
Sep 06, 202229.0529.6228.8329.5929.59184,700
Sep 02, 202229.5129.8228.7529.1529.15102,100
Sep 01, 202228.9629.3428.7229.1829.18119,400
Aug 31, 202228.9729.3128.5829.2629.26101,500
Aug 30, 202230.3530.3528.6328.7328.73198,400
Aug 29, 202229.7930.7829.7930.3330.33106,400
Aug 26, 202230.5630.8130.2730.3830.38168,100
Aug 25, 202230.6530.6730.1430.6130.61153,600
Aug 24, 202229.8030.5329.6430.4730.47178,100
Aug 23, 202229.3530.2229.2329.9629.96193,100
Aug 22, 202229.6829.7729.1029.4429.44198,000
Aug 19, 202229.9830.5329.6630.2130.21222,400
Aug 18, 202229.8330.1529.3629.9029.90179,800
Aug 17, 202230.8530.8529.4029.7029.70237,200
Aug 16, 202230.0730.9129.7130.7030.70197,500
Aug 15, 202228.5830.5128.5130.4730.47389,300
Aug 12, 202229.4929.4928.3728.7928.79503,500
Aug 11, 202230.1730.1729.1129.2129.21286,500
Aug 10, 202229.3730.0029.3329.7029.70184,800
Aug 09, 202229.1629.8328.2828.9628.96239,200
Aug 08, 202227.5430.2626.4829.5029.50473,300
Aug 05, 202224.1927.0724.1126.9626.96273,500
Aug 04, 202223.5023.9723.2823.6323.63156,000
Aug 03, 202223.6323.6323.1923.4523.4589,600
Aug 02, 202223.3823.8523.1823.3923.3969,800
Aug 01, 202223.4823.6623.0623.5723.57109,500
Jul 29, 202223.2323.9123.0623.7823.78165,800
Jul 28, 202222.6423.4822.5123.3523.35158,800
Jul 27, 202222.1222.5421.9822.3622.3696,000
Jul 26, 202221.9822.2121.7322.1022.10100,800
Jul 25, 202222.4322.7721.8722.1822.1896,800
Jul 22, 202222.7923.0221.9822.2022.20131,400
Jul 21, 202222.1422.8821.9222.8622.86134,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement