U.S. markets close in 2 hours 55 minutes

U.S. Concrete, Inc. (USCR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.79-13.02 (-19.49%)
As of 1:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202160.8461.9451.0153.7953.791,284,935
May 05, 202167.0067.6265.7566.8166.81269,400
May 04, 202164.1266.5262.8066.3066.30252,300
May 03, 202163.8165.1763.5164.4864.48202,100
Apr 30, 202164.5064.7863.0663.4163.41281,000
Apr 29, 202164.2065.6363.9065.0865.08249,200
Apr 28, 202164.3164.7462.9263.3163.31187,600
Apr 27, 202165.1766.0064.1264.5364.53197,600
Apr 26, 202164.5165.9964.0865.5665.56198,000
Apr 23, 202163.4063.9062.4863.7663.76198,800
Apr 22, 202163.2364.4862.0062.7562.75230,600
Apr 21, 202160.0064.0058.2063.6463.64326,800
Apr 20, 202164.7066.1860.2661.8361.83356,400
Apr 19, 202165.3166.2463.9365.6065.60264,800
Apr 16, 202165.5667.8265.0166.0066.00305,500
Apr 15, 202165.2065.9163.4764.9064.90186,900
Apr 14, 202163.5066.1763.3265.1265.12323,700
Apr 13, 202166.8766.8762.4463.2863.28378,100
Apr 12, 202166.7567.2565.2866.7266.72196,600
Apr 09, 202165.5566.7964.6166.6066.60286,500
Apr 08, 202164.5765.7662.5465.6565.65390,800
Apr 07, 202165.6066.2063.7765.1265.12454,400
Apr 06, 202169.7971.2464.6765.0165.01696,900
Apr 05, 202167.0070.5065.3670.4870.48708,000
Apr 01, 202173.7873.9564.9266.2766.271,547,200
Mar 31, 202174.0078.9971.4173.3273.321,838,400
Mar 30, 202166.5272.6066.5271.9571.951,011,400
Mar 29, 202164.4567.4162.1566.3666.361,149,800
Mar 26, 202162.1164.3860.6863.6563.65484,200
Mar 25, 202156.9560.5055.2259.8959.89352,400
Mar 24, 202156.1159.9156.1156.9056.90316,500
Mar 23, 202158.0058.3754.6455.0855.08327,600
Mar 22, 202160.7160.7157.6558.2458.24308,900
Mar 19, 202161.9262.7759.8061.2061.20351,200
Mar 18, 202164.8365.9261.9762.3962.39193,700
Mar 17, 202162.2764.2461.8463.9463.94180,300
Mar 16, 202164.3564.3560.1662.5762.57410,100
Mar 15, 202166.9567.6863.5565.0065.00365,500
Mar 12, 202167.6168.6465.6266.7866.78308,800
Mar 11, 202170.0671.1965.6267.4067.40368,200
Mar 10, 202166.0569.6165.3769.0469.04377,400
Mar 09, 202166.8267.2561.8765.8765.87428,900
Mar 08, 202159.5165.8459.5065.3365.33687,500
Mar 05, 202156.6559.1053.7558.9058.90501,800
Mar 04, 202155.5656.6753.1155.4555.45336,200
Mar 03, 202154.4956.5154.1755.2155.21202,900
Mar 02, 202155.7256.2753.8453.8953.89173,800
Mar 01, 202153.4656.1452.9155.1555.15325,500
Feb 26, 202152.0453.3549.3451.4651.46306,300
Feb 25, 202156.0757.5052.1052.4252.42373,200
Feb 24, 202150.2555.9650.2555.6455.64420,300
Feb 23, 202149.5951.3247.7651.2551.25217,900
Feb 22, 202149.7051.7549.3850.4450.44220,600
Feb 19, 202148.3650.0248.0749.9449.94162,000
Feb 18, 202148.9949.7247.2547.7347.73172,000
Feb 17, 202150.6150.6148.2650.0450.04151,100
Feb 16, 202150.5051.2049.0250.8850.88214,700
Feb 12, 202148.8350.4648.5250.0050.00183,400
Feb 11, 202149.0449.7847.6349.2549.25171,500
Feb 10, 202147.7449.3147.3948.4248.42182,600
Feb 09, 202148.1948.7547.0547.5747.57261,600
Feb 08, 202148.6649.9048.4648.6148.61207,900
Feb 05, 202148.7449.4247.7248.9048.90184,600
Feb 04, 202147.2248.6047.0448.2748.27137,000
Feb 03, 202147.5947.9846.9947.1747.1797,800
Feb 02, 202147.6748.4246.5847.3347.33195,000
Feb 01, 202144.6347.6344.5547.3247.32194,400
Jan 29, 202145.5046.6543.7544.2944.29235,900
Jan 28, 202143.3745.7243.2645.3245.32297,000
Jan 27, 202143.0043.6141.6742.4042.40342,400
Jan 26, 202147.7147.7544.3144.5844.58325,300
Jan 25, 202146.9947.5445.3346.9946.99245,900
Jan 22, 202147.3847.8745.3247.8047.80363,600
Jan 21, 202151.1751.1847.6247.8847.88450,500
Jan 20, 202151.5052.0749.9151.1751.17292,800
Jan 19, 202152.7553.3550.7451.3251.32188,000
Jan 15, 202152.2052.5050.2351.7351.73229,300
Jan 14, 202152.5054.0652.2453.1953.19309,900
Jan 13, 202157.6957.9751.3451.8651.86471,100
Jan 12, 202152.3956.5351.0556.2256.22641,900
Jan 11, 202151.3052.9050.5551.3751.37351,600
Jan 08, 202150.4151.4748.8050.5850.58498,000
Jan 07, 202147.8551.5447.4850.3450.34681,300
Jan 06, 202142.3347.1942.3346.3946.39897,600
Jan 05, 202140.1440.9339.4540.5040.50217,100
Jan 04, 202140.5340.7739.0739.7039.70194,800
Dec 31, 202039.1240.4238.7939.9739.97159,400
Dec 30, 202039.0440.3339.0439.3939.39157,100
Dec 29, 202039.7739.8638.0839.0139.01208,600
Dec 28, 202039.3540.6839.0039.4539.45331,500
Dec 24, 202039.1939.5638.2138.6938.6988,100
Dec 23, 202038.4639.3438.1239.0039.00190,800
Dec 22, 202039.9339.9937.7638.2538.25284,700
Dec 21, 202039.8040.8838.7139.7439.74431,700
Dec 18, 202037.7541.3737.7440.8440.841,111,600
Dec 17, 202037.2037.7837.0337.7037.70147,400
Dec 16, 202037.3137.8336.6736.8536.85166,400
Dec 15, 202036.1937.4335.6237.3237.32198,300
Dec 14, 202036.2936.4535.1035.7535.75203,800
Dec 11, 202035.0936.2135.0935.6635.6699,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...