USCR

Historical Stock Prices

$42.33
*  
0.93
2.25%
Get USCR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading USCR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 41.62 42.39 41.16 42.33 123,405
07/30/2015 42.09 42.16 41.19 41.4 139,090
07/29/2015 42.36 42.97 41.59 42.02 83,520
07/28/2015 42.1 42.29 41.49 42.15 80,216
07/27/2015 42.29 42.32 41.725 41.85 179,005
07/24/2015 42.28 42.81 42.26 42.45 89,143
07/23/2015 43.66 43.74 42.1 42.28 164,947
07/22/2015 43.5 44.1 43.09 43.68 73,489
07/21/2015 44.59 45.55 43.45 43.53 213,198
07/20/2015 43.73 44.5 43.48 44.46 170,624
07/17/2015 43.39 43.89 43.04 43.43 163,606
07/16/2015 43.86 44.655 43 43.25 170,128
07/15/2015 40.99 44 40.575 43.35 656,041
07/14/2015 39.87 40.86 39.8153 40.85 264,441
07/13/2015 39.5 40.245 39.28 40.18 120,625
07/10/2015 38.06 39.44 37.982 39.41 98,457
07/09/2015 37.38 37.95 37.02 37.56 84,279
07/08/2015 37 37.47 36.6 36.83 63,593
07/07/2015 37.3 37.74 36.37 37.39 101,973
07/06/2015 37.17 37.9 36.65 37.49 141,575
07/02/2015 38.37 38.55 37.15 37.56 89,379
07/01/2015 38.44 38.495 37.64 38.26 64,571
06/30/2015 37.99 38.2 37.55 37.89 112,378
06/29/2015 39.21 39.21 37.5 37.89 154,137
06/26/2015 40.49 40.93 39.38 39.47 169,286
06/25/2015 40.4 40.72 40 40.52 112,652
06/24/2015 40.41 40.67 40.1175 40.45 178,240
06/23/2015 40.34 40.41 39.51 40.33 154,409
06/22/2015 40.29 40.5 39.29 40.27 210,876
06/19/2015 39.31 40.37 39.27 40.24 143,959
06/18/2015 38.37 39.22 38.37 39.2 100,453
06/17/2015 38.45 38.5 38.16 38.32 128,386
06/16/2015 38.54 38.76 37.8 38.28 84,804
06/15/2015 38.16 38.68 38.16 38.61 110,754
06/12/2015 38.39 38.6 38.0698 38.54 122,193
06/11/2015 38.64 39.12 38.16 38.65 91,367
06/10/2015 37.86 38.78 37.66 38.63 176,186
06/09/2015 37.36 37.74 37.12 37.62 251,181
06/08/2015 37.59 37.66 37.26 37.43 109,593
06/05/2015 36.56 37.71 36.37 37.5 164,843
06/04/2015 37.2 37.29 35.8 36.51 289,023
06/03/2015 37.27 37.81 37.21 37.255 231,414
06/02/2015 37.67 37.99 36.5 37.24 218,077
06/01/2015 38.19 38.2599 37.59 37.7 114,920
05/29/2015 38.05 38.46 37.39 37.79 202,311
05/28/2015 38.06 38.48 37.74 38.18 54,203
05/27/2015 38.07 38.45 37.695 38.29 101,037
05/26/2015 37.73 38.03 37.11 37.93 122,530
05/22/2015 38.28 38.42 37.35 37.73 87,920
05/21/2015 38.74 39.02 37.75 38.05 185,811
05/20/2015 39.5 39.5 38.45 38.7 159,357
05/19/2015 39.15 39.54 38.72 39.4 165,507
05/18/2015 39.27 39.38 38.26 39.19 118,973
05/15/2015 40.23 40.23 39.3901 39.47 94,038
05/14/2015 40.25 40.5 39.39 40.16 148,791
05/13/2015 38.25 40.41 38.24 40.11 489,384
05/12/2015 38.18 38.18 37.03 37.6 113,192
05/11/2015 38.62 39.3471 38.01 38.37 164,969
05/08/2015 39.42 39.95 38.26 38.28 142,360
05/07/2015 36.17 39.58 36.01 38.75 529,697
05/06/2015 36.76 36.8625 36.02 36.49 142,205
05/05/2015 36.5 36.96 36.37 36.55 125,886
05/04/2015 36.38 36.75 35.46 36.5 166,934
05/01/2015 36.34 36.75 36.05 36.31 71,099
04/30/2015 36.73 37.13 35.95 36.3 110,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?