Historical Data for U S Concrete Inc. (USCR)

$ 23.98   -0.23 (-0.95%) Volume: 306.74k 4:00 PM EDT Jul 13, 2020
After Hours:  $ 24.00   0.02 (+0.08%) Volume: 4.21k 6:36 PM EDT Jul 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 24.88 25.33 23.96 23.98 306.74k -0.23 -0.95% 23.98 7.54m 3,903
07/10/20 23.34 24.42 23.10 24.21 264.74k 0.89 3.82% 24.21 6.36m 2,802
07/09/20 24.60 24.94 22.70 23.32 352.03k -1.09 -4.47% 23.32 8.23m 3,867
07/08/20 23.46 24.50 23.00 24.41 527.83k 0.95 4.05% 24.41 12.72m 4,941
07/07/20 24.16 24.40 23.40 23.46 275.73k -1.22 -4.94% 23.46 6.56m 3,420
07/06/20 25.20 25.51 24.11 24.68 345.02k 0.36 1.48% 24.68 8.48m 4,756
07/02/20 23.85 24.69 23.24 24.32 475.09k 1.59 7.00% 24.32 11.49m 5,134
07/01/20 24.84 25.39 22.445 22.73 602.1k -2.07 -8.35% 22.73 13.97m 7,078
06/30/20 24.27 24.975 23.56 24.80 960.78k 0.30 1.22% 24.80 23.3m 7,623
06/29/20 23.25 25.0568 23.225 24.50 599.64k 1.04 4.43% 24.50 14.78m 6,822
06/26/20 24.05 24.05 22.77 23.46 1.27m -1.01 -4.13% 23.46 29.55m 7,900
06/25/20 22.99 24.54 22.91 24.47 383.54k 0.95 4.04% 24.47 9.2m 4,372
06/24/20 25.51 26.13 23.3096 23.52 819.59k -2.70 -10.30% 23.52 20.07m 7,398
06/23/20 26.52 26.64 25.66 26.22 806.12k 0.51 1.98% 26.22 21.11m 7,147
06/22/20 25.63 26.34 25.11 25.71 400.64k -0.38 -1.46% 25.71 10.34m 4,498
06/19/20 27.39 27.39 25.70 26.09 577.3k -0.55 -2.06% 26.09 15.3m 4,836
06/18/20 25.33 27.48 25.31 26.64 625.94k 0.93 3.62% 26.64 16.68m 6,617
06/17/20 26.90 27.953 25.46 25.71 872.05k -2.62 -9.25% 25.71 22.76m 9,134
06/16/20 26.87 28.53 26.2238 28.33 1.89m 5.22 22.59% 28.33 52.39m 16,995
06/15/20 21.61 23.60 21.04 23.11 328.74k 0.10 0.43% 23.11 7.47m 3,797