Historical Data for U S Concrete Inc. (USCR)

$ 37.58   -0.09 (-0.24%) Volume: 38.53k 10:56 AM EST 27-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 36.70 38.03 36.52 37.58 38.53k -0.09 -0.24% 37.58 1.44m 592
01/24/20 38.98 38.981 36.865 37.67 212.36k -1.29 -3.31% 37.67 7.99m 3,321
01/23/20 38.55 39.1306 38.00 38.96 194.63k 0.31 0.80% 38.96 7.55m 2,904
01/22/20 38.82 39.48 38.57 38.65 147.21k -0.24 -0.62% 38.65 5.73m 2,344
01/21/20 39.75 39.75 38.66 38.89 200.02k -1.27 -3.16% 38.89 7.81m 3,256
01/17/20 41.17 41.28 40.00 40.16 204.16k -0.80 -1.95% 40.16 8.28m 2,924
01/16/20 40.94 41.335 40.20 40.96 207.41k 0.33 0.81% 40.96 8.48m 2,554
01/15/20 40.52 41.03 40.20 40.63 272.91k 0.27 0.67% 40.63 11.12m 4,091
01/14/20 40.58 40.80 40.22 40.36 171.98k -0.43 -1.05% 40.36 6.97m 2,536
01/13/20 40.95 41.00 40.26 40.79 131.48k -0.235 -0.57% 40.79 5.36m 2,460
01/10/20 41.40 41.40 40.72 41.025 148.37k -0.355 -0.86% 41.025 6.09m 2,581
01/09/20 41.29 41.64 40.85 41.38 175.47k 0.18 0.44% 41.38 7.26m 2,784
01/08/20 40.67 41.94 40.67 41.20 319.64k 0.42 1.03% 41.20 13.27m 3,173
01/07/20 40.72 41.55 40.55 40.78 141.33k -0.15 -0.37% 40.78 5.8m 2,263
01/06/20 40.64 40.95 40.2427 40.93 169.06k -0.10 -0.24% 40.93 6.87m 3,435
01/03/20 40.66 41.40 40.55 41.03 168.15k -0.22 -0.53% 41.03 6.9m 3,077
01/02/20 42.04 42.22 40.81 41.25 189.12k -0.41 -0.98% 41.25 7.8m 2,969
12/31/19 40.71 41.825 40.6107 41.66 284.02k 1.05 2.59% 41.66 11.71m 4,211
12/30/19 41.39 41.55 40.32 40.61 222.81k -0.58 -1.41% 40.61 9.06m 3,185
12/27/19 41.47 41.565 40.94 41.19 96.61k -0.21 -0.51% 41.19 3.99m 1,853