Quantcast

Construction Partners, Inc. Class A Common Stock Historical Stock Prices

ROAD 
$14.11
*  
0.32
2.22%
Get ROAD Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading ROAD now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    ROAD Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 14.41 14.55 13.87 14.11 82,511
07/17/2019 14.41 14.55 13.87 14.11 82,511
07/16/2019 14.47 14.88 14.2988 14.43 55,901
07/15/2019 14.39 14.72 14.27 14.56 67,799
07/12/2019 14.5 14.72 14.3 14.39 77,189
07/11/2019 14.63 14.83 14.43 14.49 92,765
07/10/2019 14.33 14.67 14.2956 14.54 143,914
07/09/2019 14.62 14.71 13.64 14.23 190,838
07/08/2019 14.53 14.77 14.4648 14.51 66,350
07/05/2019 14.72 14.86 14.38 14.63 116,435
07/03/2019 14.93 14.93 14.38 14.73 78,962
07/02/2019 15.25 15.52 14.81 14.95 183,202
07/01/2019 15.03 15.38 14.995 15.26 295,155
06/28/2019 14.47 15.05 14.47 15.02 1,553,924
06/27/2019 14.34 14.75 14.19 14.37 163,957
06/26/2019 13.9 14.43 13.85 14.4 116,409
06/25/2019 14.04 14.2 13.82 13.93 97,261
06/24/2019 14.01 14.14 13.795 14 116,107
06/21/2019 13.86 14.122 13.82 13.92 103,767
06/20/2019 13.86 14.1 13.75 13.85 90,208
06/19/2019 13.87 14.17 13.31 13.75 95,484
06/18/2019 13.22 14.34 13.18 13.87 257,482
06/17/2019 13.44 13.59 13.03 13.16 154,496
06/14/2019 13.14 13.79 12.93 13.39 188,366
06/13/2019 12.87 13.18 12.66 12.96 94,875
06/12/2019 12.86 13.17 12.85 12.91 72,735
06/11/2019 13.13 13.19 12.605 12.91 191,672
06/10/2019 14.17 14.17 12.65 13.1 265,970
06/07/2019 14.26 14.34 13.98 14.1 157,077
06/06/2019 14.73 14.98 13.85 14.01 303,135
06/05/2019 13.8 14.6899 13.55 14.46 689,049
06/04/2019 13.33 14.07 13.195 13.63 149,581
06/03/2019 13.12 13.37 12.85 13.25 131,702
05/31/2019 13.52 13.8644 12.81 13.01 89,846
05/30/2019 13.28 14.06 13.28 13.56 91,289
05/29/2019 13.19 13.3 13.15 13.21 70,033
05/28/2019 13.33 13.38 13.18 13.31 139,525
05/24/2019 13.44 13.59 13.01 13.28 41,716
05/23/2019 13.77 13.89 13.27 13.37 40,696
05/22/2019 14.21 14.4563 13.76 13.88 42,604
05/21/2019 14.12 14.5824 14 14.2 127,964
05/20/2019 13.83 14.2 13.74 14.06 125,202
05/17/2019 13.7 14.3799 13.3393 13.96 175,118
05/16/2019 12.94 13.9 12.9 13.66 195,076
05/15/2019 13.5 13.56 12.78 12.94 103,317
05/14/2019 12.77 13.8 12.43 13.56 292,247
05/13/2019 12.1 12.75 11.75 12.65 195,159
05/10/2019 11.91 12.77 11.55 12 213,503
05/09/2019 11.51 11.7369 11.2001 11.22 81,248
05/08/2019 11.85 12.2847 11.31 11.5 114,165
05/07/2019 12.4 12.7276 11.74 11.75 88,691
05/06/2019 13.03 13.23 12.25 12.36 83,813
05/03/2019 12.97 13.46 12.85 13.13 88,728
05/02/2019 13.59 13.59 12.87 12.88 39,258
05/01/2019 13.3 13.715 13.09 13.5 165,451
04/30/2019 12.63 13.27 12.58 13.1 156,440
04/29/2019 12.35 12.67 12.32 12.65 58,945
04/26/2019 12.22 12.43 11.85 12.35 19,261
04/25/2019 12.15 12.58 12.06 12.22 5,397
04/24/2019 12.76 12.76 11.89 12.08 143,838
04/23/2019 12.7 12.89 12.54 12.76 51,751
04/22/2019 12.58 12.75 12.455 12.74 29,719
04/18/2019 12.61 12.6375 12.3066 12.44 9,438
04/17/2019 12.54 12.65 12.3 12.55 26,309
*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?



Smart Portfolio