USCR

U S Concrete, Inc. Historical Stock Prices

$26.7
*  
0.41
1.56%
Get USCR Alerts
*Delayed - data as of Jan. 26, 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  26.63  27.029  26.29  26.70 108,941
01/26/2015 26.63 27.029 26.29 26.7 108,941
01/23/2015 26.19 26.52 26.05 26.29 107,510
01/22/2015 25.72 26.33 25.414 26.13 138,233
01/21/2015 26.15 26.23 25.33 25.48 169,699
01/20/2015 26.66 26.66 26.03 26.15 80,976
01/16/2015 26.13 26.89 26.05 26.66 120,219
01/15/2015 27.3 27.3 26 26.19 106,883
01/14/2015 27.5 27.7 26.13 27 234,642
01/13/2015 28.88 29.06 27.691 27.94 93,434
01/12/2015 29.29 29.74 28.44 28.53 87,488
01/09/2015 29.19 29.34 28.89 29.04 50,266
01/08/2015 28.86 29.5 28.86 29.11 173,391
01/07/2015 28.91 28.91 28.45 28.71 162,361
01/06/2015 29.13 29.28 28.3955 28.63 136,906
01/05/2015 29.72 29.98 28.92 28.97 91,453
01/02/2015 30.19 30.63 29.3 29.73 209,255
12/31/2014 28.84 29.25 28.1 28.45 109,336
12/30/2014 28.97 29.26 28.6 28.83 49,511
12/29/2014 28.99 29.11 28.52 28.95 32,621
12/26/2014 28.4 29.38 28.4 28.75 42,362
12/24/2014 28.43 28.5199 27.99 28.24 33,150
12/23/2014 29.3 29.3 27.8 28.25 38,700
12/22/2014 27.84 28.61 27.84 28.26 48,576
12/19/2014 28.5 28.65 27.57 27.86 195,083
12/18/2014 28.11 28.98 27.9 28.61 99,637
12/17/2014 27.33 27.815 27.16 27.77 111,328
12/16/2014 27.86 27.915 27.12 27.33 113,566
12/15/2014 27.95 28.29 27.725 27.85 120,314
12/12/2014 27.78 28.47 27.57 27.95 74,297
12/11/2014 28.29 28.59 27.72 28.03 63,670
12/10/2014 28.7 28.7 27.67 28 73,939
12/09/2014 28.27 29.21 27.03 28.75 89,026
12/08/2014 28.31 29.01 27.88 28.65 137,811
12/05/2014 28.49 29.09 28.09 28.57 95,148
12/04/2014 27.99 28.84 27.785 28.47 80,342
12/03/2014 28 28.525 27.88 27.99 83,402
12/02/2014 27.14 28.09 26.97 27.97 85,580
12/01/2014 28.05 28.3 26.9913 27.06 147,844
11/28/2014 28.58 29.14 28.12 28.22 44,900
11/26/2014 28.7 29.194 28.55 28.66 44,462
11/25/2014 28.73 28.84 28.6 28.75 60,633
11/24/2014 28.03 29.0199 28.03 28.69 125,673
11/21/2014 28.08 28.9225 27.89 27.96 110,140
11/20/2014 26.21 27.54 26.1 27.54 110,552
11/19/2014 26.04 26.51 25.76 26.41 169,767
11/18/2014 26.09 26.37 25.86 25.99 84,300
11/17/2014 26.11 27.16 25.75 26 101,737
11/14/2014 25.86 26.29 25.74 26.05 75,636
11/13/2014 26.61 27.03 25.95 25.96 66,244
11/12/2014 26.62 27.22 25.96 26.68 96,683
11/11/2014 27.31 27.51 26.55 26.72 75,882
11/10/2014 27.46 27.7399 27.149 27.25 247,791
11/07/2014 26.8 27.735 25.98 27.25 200,478
11/06/2014 25.66 26.88 24.98 26.71 176,060
11/05/2014 24.1 25.595 24.1 24.69 58,964
11/04/2014 24.66 25.17 24 24.85 49,335
11/03/2014 24.5 25.3 24.115 25.08 71,502
10/31/2014 25.34 25.34 24.58 24.7 90,799
10/30/2014 24.0725 25.22 24.0725 24.79 82,806
10/29/2014 24.79 24.88 24.02 24.4 63,669
10/28/2014 23.44 24.7 23.2 24.6 114,702
10/27/2014 23.75 23.75 23.071 23.23 51,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?