Historical Data for U S Concrete Inc. (USCR)

$ 28.30   1.35 (+5.01%) Volume: 304.04k 4:00 PM EDT Sep 28, 2020
After Hours:  $ 28.30 0.00 (0.00%) Volume: 5.91k 5:06 PM EDT Sep 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/28/20 27.44 28.88 27.415 28.30 304.04k 1.35 5.01% 28.30 8.64m 4,043
09/25/20 25.90 27.26 25.90 26.95 220.04k 0.69 2.63% 26.95 5.9m 3,551
09/24/20 25.58 26.67 25.12 26.26 196.69k 0.53 2.06% 26.26 5.13m 3,062
09/23/20 26.38 26.82 25.67 25.73 178.96k -0.71 -2.69% 25.73 4.68m 2,761
09/22/20 26.14 26.71 25.8101 26.44 168.8k 0.57 2.20% 26.44 4.45m 2,601
09/21/20 27.24 27.28 25.2492 25.87 453.71k -2.38 -8.42% 25.87 11.76m 5,316
09/18/20 29.02 29.46 28.08 28.25 356.75k -0.62 -2.15% 28.25 10.15m 3,109
09/17/20 28.72 29.38 28.40 28.87 222.77k -0.53 -1.80% 28.87 6.43m 2,860
09/16/20 29.18 29.98 28.88 29.40 207.46k 0.37 1.27% 29.40 6.1m 3,319
09/15/20 28.93 29.69 28.4403 29.03 139.91k 0.34 1.19% 29.03 4.09m 2,230
09/14/20 28.01 28.89 27.66 28.69 243k 0.92 3.31% 28.69 6.93m 3,472
09/11/20 27.24 28.43 27.095 27.77 213.5k 0.65 2.40% 27.77 5.92m 2,994
09/10/20 27.49 27.74 26.9201 27.12 180.82k -0.12 -0.44% 27.12 4.95m 2,701
09/09/20 27.13 27.58 26.166 27.24 262.97k 0.47 1.76% 27.24 7.06m 3,413
09/08/20 27.56 27.76 26.5275 26.77 287.73k -1.36 -4.83% 26.77 7.76m 3,990
09/04/20 28.14 28.48 27.3775 28.13 201.83k 0.61 2.22% 28.13 5.64m 3,043
09/03/20 28.14 28.64 27.3092 27.52 325.45k -0.77 -2.72% 27.52 9.01m 4,092
09/02/20 27.75 28.45 27.00 28.29 285.24k 0.69 2.50% 28.29 7.97m 3,376
09/01/20 26.76 27.81 26.11 27.60 204.86k 0.91 3.41% 27.60 5.59m 3,638
08/31/20 27.92 27.92 26.69 26.69 284.64k -1.17 -4.20% 26.69 7.7m 3,516