Quantcast
USCR

U.S. Concrete, Inc. Common Stock Historical Stock Prices

$47.2101
*  
1.1801
2.56%
Get USCR Alerts
*Delayed - data as of Apr. 24, 2019 12:32 ET  -  Find a broker to begin trading USCR now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    USCR Real Time
 
 
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 23-JAN-2019 TO 23-APR-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.
12:32 46.10 47.62 45.8252 47.2101 150,865
04/23/2019 44.8 46.03 44.33 46.03 256,708
04/22/2019 44.88 44.94 44.34 44.67 143,545
04/18/2019 44.41 45.68 44.35 44.99 199,799
04/17/2019 44.79 45.12 44.07 44.48 211,909
04/16/2019 44.13 44.62 43.67 44.57 142,889
04/15/2019 44.97 45.075 43.6904 44.09 143,044
04/12/2019 44.58 45.36 44.29 44.98 145,500
04/11/2019 44.03 44.57 43.8141 44.22 94,812
04/10/2019 43.11 44.11 42.8987 43.89 163,246
04/09/2019 43.72 43.92 42.7 43.01 156,407
04/08/2019 43.4 44.11 42.85 43.96 200,952
04/05/2019 43.15 44.15 42.9905 43.63 166,805
04/04/2019 42.29 43.79 42.29 43.09 153,546
04/03/2019 43.3 43.77 42.04 42.2 231,015
04/02/2019 43.18 43.47 42.317 42.84 176,249
04/01/2019 42 43.59 41.5161 43.18 403,141
03/29/2019 41.04 42.95 40.83 41.42 545,936
03/28/2019 40.54 41.1 39.49 40.51 255,861
03/27/2019 39.6 40.6 39.34 40.47 300,947
03/26/2019 40.51 40.875 38.82 39.56 325,163
03/25/2019 40.57 41.5 40.03 40.14 262,256
03/22/2019 43.5 43.5 40.52 40.75 642,822
03/21/2019 42.6 44.1 42.6 43.75 312,644
03/20/2019 42.61 43.58 41.6 42.73 375,464
03/19/2019 42.53 43.25 42.42 42.77 293,692
03/18/2019 41.74 42.5 41.58 42.25 202,723
03/15/2019 41 41.93 40.7604 41.48 346,428
03/14/2019 40.76 41.93 40.34 40.99 228,067
03/13/2019 41.8 41.84 40.115 40.78 700,538
03/12/2019 41.93 42 41.315 41.54 451,454
03/11/2019 41.24 42.305 41.05 41.92 255,022
03/08/2019 40.76 41.57 40.46 41.25 273,545
03/07/2019 40.36 41.39 40.02 41.09 244,265
03/06/2019 40.47 41.03 40.15 40.52 309,826
03/05/2019 40.44 40.636 39.89 40.46 303,660
03/04/2019 41 41.475 39.73 40.44 291,158
03/01/2019 40.77 41.67 40.26 40.86 358,899
02/28/2019 40.68 40.95 39.42 40.11 282,448
02/27/2019 40.67 41.25 40.11 40.7 284,232
02/26/2019 39.89 42.3095 36.3 40.94 1,015,436
02/25/2019 41 41.98 40.3 41.76 542,804
02/22/2019 40.41 40.95 39.2473 40.8 237,748
02/21/2019 40.36 40.85 39.905 40.32 210,485
02/20/2019 38.88 40.92 38.71 40.42 304,882
02/19/2019 39.02 39.54 38.51 38.79 231,097
02/15/2019 38.44 39.67 38.19 39.19 362,505
02/14/2019 37.83 38.46 37.61 38.24 176,813
02/13/2019 38.12 38.3748 37.42 37.92 233,818
02/12/2019 37.55 38.24 37.55 38 238,470
02/11/2019 36.71 37.38 36.3305 37.29 133,297
02/08/2019 36.29 37.18 35.93 36.5 126,673
02/07/2019 36.63 37.31 35.85 36.49 186,636
02/06/2019 37.77 38.4 36.6 36.62 200,604
02/05/2019 37.98 38.47 37.38 37.88 255,528
02/04/2019 37.98 38.37 37.52 37.85 299,665
02/01/2019 35.62 37.43 35.62 37.24 396,395
01/31/2019 36.24 36.8899 35.32 35.6 438,097
01/30/2019 37.08 37.89 36.85 37.55 171,064
01/29/2019 37.76 38.88 36.94 37.01 254,939
01/28/2019 36 37.81 35.79 37.69 221,346
01/25/2019 36.35 37.369 36.06 36.23 235,477
01/24/2019 34.51 36.3 34.46 36.02 254,906
01/23/2019 36.29 37.14 33.5654 34.51 413,384
*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