Dark

USCR
U S Concrete, Inc.
stock NASDAQ

Inactive

Aug 25, 2021

73.99USD-0.014%(-0.01)573,797

Pre-market

0.00USD-100.000%(-74.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-25	73.9900	74.0100	73.9800	73.9900	-0.014%	573,797	0.000%
2021-08-24	73.9300	74.0100	73.9300	74.0000	+2.365%	651,377	-0.014%
2021-08-23	72.0900	72.3700	72.0000	72.2900	+0.459%	148,648	+2.352%
2021-08-20	72.0400	72.2300	71.7500	71.9600	-0.083%	261,532	+2.821%
2021-08-19	72.2100	72.2600	71.8850	72.0200	-0.277%	464,013	+2.735%
2021-08-18	72.1500	72.3000	72.1400	72.2200	-0.069%	187,681	+2.451%
2021-08-17	72.1000	72.5300	71.8600	72.2700	+0.111%	174,276	+2.380%
2021-08-16	73.1200	73.1200	71.7500	72.1900	-1.285%	519,123	+2.493%
2021-08-13	73.5100	73.5250	73.0500	73.1300	-0.530%	94,879	+1.176%
2021-08-12	73.7000	73.7800	73.3400	73.5200	-0.054%	111,692	+0.639%
2021-08-11	73.7900	73.8300	73.3700	73.5600	-0.054%	258,306	+0.585%
2021-08-10	73.3200	73.7500	73.2300	73.6000	+0.822%	311,383	+0.530%
2021-08-09	73.1600	73.4500	72.9600	73.0000	-0.328%	170,992	+1.356%
2021-08-06	73.3300	73.5900	73.1000	73.2400	+0.014%	126,823	+1.024%
2021-08-05	73.3100	73.7000	73.1200	73.2300	-0.177%	205,665	+1.038%
2021-08-04	73.2100	73.8900	73.0550	73.3600	-0.190%	260,615	+0.859%
2021-08-03	73.2700	73.6100	72.8200	73.5000	+0.754%	326,555	+0.667%
2021-08-02	72.8500	73.5750	72.7400	72.9500	+0.192%	364,497	+1.426%
2021-07-30	72.9300	73.0650	72.8000	72.8100	-0.260%	199,708	+1.621%
2021-07-29	73.2400	73.5000	72.9500	73.0000	+0.096%	175,550	+1.356%
2021-07-28	73.0000	73.0400	72.8600	72.9300	-0.096%	480,131	+1.453%
2021-07-27	73.1500	73.2400	72.9000	73.0000	-0.328%	280,104	+1.356%
2021-07-26	73.2800	73.6000	73.0900	73.2400	+0.014%	257,540	+1.024%
2021-07-23	73.5700	73.5700	73.2300	73.2300	-0.503%	348,975	+1.038%
2021-07-22	73.5000	73.7500	73.2000	73.6000	-0.203%	236,986	+0.530%
2021-07-21	73.6000	74.2500	73.4100	73.7500	+0.286%	382,650	+0.325%
2021-07-20	73.0600	73.6500	72.9100	73.5400	+0.726%	366,614	+0.612%
2021-07-19	72.9800	73.4100	72.3369	73.0100	-0.368%	464,898	+1.342%
2021-07-16	73.9100	73.9100	73.2100	73.2800	-0.313%	196,227	+0.969%
2021-07-15	73.1300	74.0800	73.1300	73.5100	-0.528%	318,317	+0.653%
2021-07-14	73.9100	74.2900	73.8100	73.9000	+0.054%	292,866	+0.122%
2021-07-13	74.0500	74.2150	73.7950	73.8600	-0.176%	186,217	+0.176%
2021-07-12	73.9100	74.2800	73.8000	73.9900	+0.135%	261,240	0.000%
2021-07-09	74.2900	74.6700	73.8500	73.8900	-0.759%	251,509	+0.135%
2021-07-08	73.7500	74.7000	73.4600	74.4550	+0.520%	421,232	-0.625%
2021-07-07	74.2600	74.3700	73.8850	74.0700	-0.081%	326,991	-0.108%
2021-07-06	73.8800	74.7300	73.7000	74.1300	+0.081%	455,070	-0.189%
2021-07-02	73.6400	74.0800	73.6400	74.0700	+0.366%	267,872	-0.108%
2021-07-01	73.8000	73.9400	73.5350	73.8000	0.000%	385,573	+0.257%
2021-06-30	73.3900	73.9700	73.3900	73.8000	+0.109%	275,762	+0.257%
2021-06-29	73.7990	73.8900	73.5000	73.7200	+0.136%	381,307	+0.366%
2021-06-28	73.6200	73.8000	73.4300	73.6200	-0.109%	637,582	+0.503%
2021-06-25	74.3800	74.5900	73.6700	73.7000	-0.821%	558,260	+0.393%
2021-06-24	73.9800	74.4599	73.7700	74.3100	+0.650%	474,502	-0.431%
2021-06-23	74.0000	74.1000	73.8200	73.8300	-0.162%	396,466	+0.217%
2021-06-22	73.8500	74.2400	73.8500	73.9500	+0.135%	370,607	+0.054%
2021-06-21	74.0500	74.2300	73.8000	73.8500	-0.068%	380,996	+0.190%
2021-06-18	73.9900	74.4500	73.4300	73.9000	-0.364%	755,824	+0.122%
2021-06-17	74.2200	74.3700	74.0600	74.1700	-0.013%	688,347	-0.243%
2021-06-16	74.2000	74.4800	74.1200	74.1800	-0.067%	360,280	-0.256%
2021-06-15	74.2200	74.7400	74.1500	74.2300	-0.296%	315,654	-0.323%
2021-06-14	74.4200	74.6900	74.0894	74.4500	-0.161%	362,231	-0.618%
2021-06-11	74.4400	74.7000	74.1000	74.5700	+0.458%	448,387	-0.778%
2021-06-10	74.9700	75.0000	74.0100	74.2300	-1.316%	727,509	-0.323%
2021-06-09	74.9900	75.5000	74.6700	75.2200	-0.621%	702,119	-1.635%
2021-06-08	73.4500	75.6900	73.4100	75.6900	+2.464%	3,875,282	-2.246%
2021-06-07	73.3345	74.1900	73.1000	73.8700	+29.279%	6,745,541	+0.162%
2021-06-04	57.8000	57.9500	56.5100	57.1400	-0.661%	153,153	+29.489%
2021-06-03	56.7200	58.1600	55.7500	57.5200	+1.410%	171,345	+28.634%
2021-06-02	57.9500	57.9500	56.0300	56.7200	-1.219%	232,938	+30.448%
2021-06-01	58.1200	58.6600	56.7700	57.4200	+0.755%	203,599	+28.858%
2021-05-28	57.4200	57.7400	56.1200	56.9900	-0.783%	129,309	+29.830%
2021-05-27	57.3200	58.9171	56.5396	57.4400	+2.297%	249,371	+28.813%
2021-05-26	54.5300	56.2900	54.1000	56.1500	+3.274%	215,845	+31.772%
2021-05-25	55.9000	56.8100	54.3100	54.3700	-2.510%	143,066	+36.086%
2021-05-24	55.1100	56.1000	54.0400	55.7700	+1.511%	141,784	+32.670%
2021-05-21	55.5800	56.7800	54.7200	54.9400	+0.310%	170,208	+34.674%
2021-05-20	54.5100	55.0563	52.9100	54.7700	+0.293%	272,334	+35.092%
2021-05-19	54.9300	55.3600	53.0600	54.6100	-3.053%	203,885	+35.488%
2021-05-18	57.8800	58.7000	56.3300	56.3300	-2.290%	196,747	+31.351%
2021-05-17	56.8400	57.9700	55.7500	57.6500	+1.069%	216,429	+28.343%
2021-05-14	56.1400	57.7400	55.8200	57.0400	+2.369%	220,784	+29.716%
2021-05-13	54.6200	56.8600	54.1800	55.7200	+3.013%	248,776	+32.789%
2021-05-12	56.0100	57.2100	53.7500	54.0900	-3.754%	342,925	+36.791%
2021-05-11	53.6600	56.4500	52.5700	56.2000	-0.777%	328,531	+31.655%
2021-05-10	57.7600	58.8199	56.4500	56.6400	-1.272%	427,187	+30.632%
2021-05-07	55.5600	57.7200	53.3100	57.3700	+5.054%	696,598	+28.970%
2021-05-06	60.8383	61.9400	51.0000	54.6100	-18.261%	1,941,761	+35.488%
2021-05-05	67.0000	67.6200	65.7500	66.8100	+0.769%	269,364	+10.747%
2021-05-04	64.1200	66.5200	62.8037	66.3000	+2.823%	252,348	+11.599%
2021-05-03	63.8100	65.1704	63.5134	64.4800	+1.687%	202,143	+14.749%
2021-04-30	64.5000	64.7800	63.0600	63.4100	-2.566%	281,125	+16.685%
2021-04-29	64.2000	65.6300	63.8980	65.0800	+2.796%	249,229	+13.691%
2021-04-28	64.3100	64.7399	62.9200	63.3100	-1.891%	187,846	+16.869%
2021-04-27	65.1675	66.0000	64.1240	64.5300	-1.571%	197,642	+14.660%
2021-04-26	64.5100	65.9900	64.0800	65.5600	+2.823%	197,994	+12.858%
2021-04-23	63.4000	63.9000	62.4800	63.7600	+1.610%	198,764	+16.045%
2021-04-22	63.2300	64.4800	62.0000	62.7500	-1.398%	230,593	+17.912%
2021-04-21	60.0000	64.0000	58.2000	63.6400	+2.927%	326,826	+16.263%
2021-04-20	64.7000	66.1830	60.2620	61.8300	-5.747%	356,399	+19.667%
2021-04-19	65.3100	66.2400	63.9300	65.6000	-0.606%	264,867	+12.790%
2021-04-16	65.5600	67.8200	65.0100	66.0000	+1.695%	305,668	+12.106%
2021-04-15	65.2000	65.9125	63.4701	64.9000	-0.338%	186,899	+14.006%
2021-04-14	63.5000	66.1700	63.3200	65.1200	+2.908%	323,919	+13.621%
2021-04-13	66.8700	66.8700	62.4400	63.2800	-5.156%	378,107	+16.925%
2021-04-12	66.7500	67.2500	65.2759	66.7200	+0.180%	196,679	+10.896%
2021-04-09	65.5500	66.7900	64.6100	66.6000	+1.447%	286,534	+11.096%
2021-04-08	64.5700	65.7614	62.5400	65.6500	+0.814%	390,901	+12.704%
2021-04-07	65.6000	66.2000	63.7700	65.1200	+0.169%	454,616	+13.621%
2021-04-06	69.7900	71.2400	64.6700	65.0100	-7.761%	696,896	+13.813%
2021-04-05	67.0000	70.5000	65.3600	70.4800	+6.353%	708,342	+4.980%
2021-04-01	73.7800	73.9500	64.9200	66.2700	-9.615%	1,547,186	+11.649%
2021-03-31	74.0000	78.9899	71.4100	73.3200	+1.904%	1,838,426	+0.914%
2021-03-30	66.5200	72.6000	66.5200	71.9500	+8.424%	1,011,366	+2.835%
2021-03-29	64.4500	67.4050	62.1500	66.3600	+4.258%	1,149,790	+11.498%
2021-03-26	62.1100	64.3800	60.6800	63.6500	+6.278%	484,182	+16.245%
2021-03-25	56.9493	60.5000	55.2161	59.8900	+5.255%	352,354	+23.543%
2021-03-24	56.1100	59.9100	56.1100	56.9000	+3.304%	316,472	+30.035%
2021-03-23	58.0000	58.3700	54.6400	55.0800	-5.426%	327,576	+34.332%
2021-03-22	60.7100	60.7100	57.6500	58.2400	-4.837%	308,861	+27.043%
2021-03-19	61.9200	62.7700	59.8000	61.2000	-1.907%	351,194	+20.899%
2021-03-18	64.8300	65.9200	61.9650	62.3900	-2.424%	193,679	+18.593%
2021-03-17	62.2700	64.2400	61.8400	63.9400	+2.190%	180,276	+15.718%
2021-03-16	64.3500	64.3500	60.1600	62.5700	-3.738%	410,125	+18.252%
2021-03-15	66.9500	67.6800	63.5507	65.0000	-2.665%	365,674	+13.831%
2021-03-12	67.6100	68.6400	65.6200	66.7800	-0.920%	309,138	+10.797%
2021-03-11	70.0600	71.1900	65.6200	67.4000	-2.375%	368,532	+9.777%
2021-03-10	66.0500	69.6100	65.3700	69.0400	+4.813%	377,518	+7.170%
2021-03-09	66.8200	67.2450	61.8700	65.8700	+0.827%	428,913	+12.327%
2021-03-08	59.5100	65.8400	59.5038	65.3300	+10.917%	687,493	+13.256%
2021-03-05	56.6500	59.1000	53.7501	58.9000	+6.222%	501,799	+25.620%
2021-03-04	55.5600	56.6685	53.1100	55.4500	+0.435%	336,443	+33.436%
2021-03-03	54.4900	56.5100	54.1701	55.2100	+2.449%	202,922	+34.016%
2021-03-02	55.7200	56.2700	53.8400	53.8900	-2.285%	173,766	+37.298%
2021-03-01	53.4600	56.1400	52.9100	55.1500	+7.171%	326,153	+34.161%
2021-02-26	52.0400	53.3500	49.3400	51.4600	-1.831%	306,310	+43.782%
2021-02-25	56.0700	57.5000	52.1000	52.4200	-5.787%	373,207	+41.148%
2021-02-24	50.2500	55.9600	50.2500	55.6400	+8.566%	420,570	+32.980%
2021-02-23	49.5900	51.3200	47.7600	51.2500	+1.606%	217,912	+44.371%
2021-02-22	49.7000	51.7500	49.3750	50.4400	+1.001%	220,630	+46.689%
2021-02-19	48.3600	50.0200	48.0675	49.9400	+4.630%	161,982	+48.158%
2021-02-18	48.9900	49.7200	47.2500	47.7300	-4.616%	172,114	+55.018%
2021-02-17	50.6100	50.6100	48.2600	50.0400	-1.651%	151,106	+47.862%
2021-02-16	50.5000	51.2000	49.0201	50.8800	+1.760%	214,745	+45.421%
2021-02-12	48.8300	50.4600	48.5200	50.0000	+1.523%	183,423	+47.980%
2021-02-11	49.0400	49.7799	47.6300	49.2500	+1.714%	171,679	+50.234%
2021-02-10	47.7400	49.3100	47.3900	48.4200	+1.787%	182,719	+52.809%
2021-02-09	48.1900	48.7500	47.0500	47.5700	-2.139%	261,654	+55.539%
2021-02-08	48.6600	49.9000	48.4600	48.6100	-0.593%	207,887	+52.211%
2021-02-05	48.7400	49.4171	47.7200	48.9000	+1.305%	184,576	+51.309%
2021-02-04	47.2200	48.6000	47.0400	48.2700	+2.332%	137,004	+53.284%
2021-02-03	47.5900	47.9800	46.9900	47.1700	-0.338%	97,819	+56.858%
2021-02-02	47.6700	48.4200	46.5750	47.3300	+0.021%	195,008	+56.328%
2021-02-01	44.6300	47.6300	44.5500	47.3200	+6.841%	194,370	+56.361%
2021-01-29	45.5000	46.6520	43.7500	44.2900	-2.273%	235,899	+67.058%
2021-01-28	43.3700	45.7155	43.2600	45.3200	+6.887%	297,026	+63.261%
2021-01-27	43.0000	43.6104	41.6700	42.4000	-4.890%	342,404	+74.505%
2021-01-26	47.7100	47.7500	44.3100	44.5800	-5.129%	325,386	+65.971%
2021-01-25	46.9900	47.5370	45.3300	46.9900	-1.695%	245,960	+57.459%
2021-01-22	47.3800	47.8700	45.3200	47.8000	-0.167%	363,641	+54.791%
2021-01-21	51.1700	51.1800	47.6200	47.8800	-6.430%	450,599	+54.532%
2021-01-20	51.5000	52.0700	49.9100	51.1700	-0.292%	292,878	+44.596%
2021-01-19	52.7500	53.3500	50.7420	51.3200	-0.793%	188,016	+44.174%
2021-01-15	52.2000	52.5000	50.2312	51.7300	-2.745%	229,300	+43.031%
2021-01-14	52.5000	54.0600	52.2408	53.1900	+2.565%	309,852	+39.105%
2021-01-13	57.6900	57.9700	51.3400	51.8600	-7.755%	471,106	+42.673%
2021-01-12	52.3900	56.5300	51.0484	56.2200	+9.441%	641,863	+31.608%
2021-01-11	51.3000	52.9000	50.5532	51.3700	+1.562%	352,001	+44.033%
2021-01-08	50.4100	51.4700	48.8000	50.5800	+0.477%	497,991	+46.283%
2021-01-07	47.8455	51.5400	47.4800	50.3400	+8.515%	681,331	+46.981%
2021-01-06	42.3300	47.1900	42.3300	46.3900	+14.543%	897,581	+59.496%
2021-01-05	40.1350	40.9300	39.4450	40.5000	+2.015%	217,128	+82.691%
2021-01-04	40.5300	40.7700	39.0700	39.7000	-0.676%	194,808	+86.373%
2020-12-31	39.1150	40.4198	38.7900	39.9700	+1.472%	159,457	+85.114%
2020-12-30	39.0400	40.3300	39.0400	39.3900	+0.974%	157,134	+87.840%
2020-12-29	39.7700	39.8600	38.0800	39.0100	-1.115%	208,649	+89.669%
2020-12-28	39.3500	40.6795	39.0000	39.4500	+1.964%	331,497	+87.554%
2020-12-24	39.1900	39.5620	38.2100	38.6900	-0.795%	88,106	+91.238%
2020-12-23	38.4600	39.3350	38.1200	39.0000	+1.961%	190,839	+89.718%
2020-12-22	39.9300	39.9900	37.7580	38.2500	-3.749%	284,749	+93.438%
2020-12-21	39.8000	40.8800	38.7100	39.7400	-2.693%	431,711	+86.185%
2020-12-18	37.7500	41.3700	37.7400	40.8400	+8.329%	1,111,569	+81.170%
2020-12-17	37.2000	37.7800	37.0278	37.7000	+2.307%	147,415	+96.260%
2020-12-16	37.3100	37.8300	36.6700	36.8500	-1.259%	166,408	+100.787%
2020-12-15	36.1900	37.4300	35.6200	37.3200	+4.392%	198,357	+98.258%
2020-12-14	36.2900	36.4500	35.1000	35.7500	+0.252%	203,785	+106.965%
2020-12-11	35.0900	36.2100	35.0867	35.6600	+0.140%	99,259	+107.487%
2020-12-10	35.6100	36.2200	35.2500	35.6100	-1.303%	134,922	+107.779%
2020-12-09	37.0200	37.4600	35.5600	36.0800	-1.850%	207,694	+105.072%
2020-12-08	37.1600	37.7000	36.5000	36.7600	-2.104%	150,954	+101.279%
2020-12-07	37.3600	37.7585	36.3700	37.5500	-0.371%	111,459	+97.044%
2020-12-04	37.1800	38.0500	36.9794	37.6900	+2.086%	120,737	+96.312%
2020-12-03	36.5500	37.2200	35.9400	36.9200	+1.933%	137,880	+100.406%
2020-12-02	36.8700	36.9000	36.0323	36.2200	-1.976%	143,496	+104.279%
2020-12-01	36.5300	37.5400	36.0000	36.9500	+4.143%	222,823	+100.244%
2020-11-30	36.6100	36.9514	35.2900	35.4800	-4.444%	224,671	+108.540%
2020-11-27	37.2000	37.4400	36.6300	37.1300	-0.828%	87,854	+99.273%
2020-11-25	37.7000	37.9100	36.5000	37.4400	-1.938%	166,439	+97.623%
2020-11-24	37.5600	38.6700	37.0800	38.1800	+2.883%	222,064	+93.793%
2020-11-23	37.2300	37.6900	36.7300	37.1100	+1.449%	187,389	+99.380%
2020-11-20	37.1800	37.4100	36.1600	36.5800	-1.614%	111,378	+102.269%
2020-11-19	36.7700	37.5900	36.4900	37.1800	+0.108%	98,137	+99.005%
2020-11-18	37.7600	38.2800	37.0200	37.1400	-0.402%	111,654	+99.219%
2020-11-17	36.7000	37.6900	36.2400	37.2900	-0.427%	136,495	+98.418%
2020-11-16	37.0700	38.2900	36.5000	37.4500	+5.138%	188,805	+97.570%
2020-11-13	35.6900	36.3400	34.8400	35.6200	+1.975%	147,507	+107.720%
2020-11-12	36.6100	36.7200	34.5700	34.9300	-5.697%	224,258	+111.824%
2020-11-11	37.4700	37.4700	35.7000	37.0400	-0.162%	130,279	+99.757%
2020-11-10	36.2000	38.4500	36.2000	37.1000	+3.314%	295,920	+99.434%
2020-11-09	36.0000	37.4400	34.5900	35.9100	+4.847%	390,513	+106.043%
2020-11-06	35.2400	35.8000	33.9000	34.2500	-1.778%	193,518	+116.029%
2020-11-05	33.6700	35.3900	33.5900	34.8700	+4.967%	227,539	+112.188%
2020-11-04	34.9800	35.2100	32.2100	33.2200	-8.029%	453,872	+122.727%
2020-11-03	35.7800	36.5000	35.1100	36.1200	+3.644%	307,078	+104.845%
2020-11-02	34.7900	35.1200	34.0600	34.8500	+2.621%	255,790	+112.310%
2020-10-30	35.9000	35.9000	33.4000	33.9600	-2.330%	270,440	+117.874%
2020-10-29	31.9300	35.7300	31.2100	34.7700	+14.375%	506,461	+112.798%
2020-10-28	32.6000	32.6000	30.3200	30.4000	-8.046%	383,989	+143.388%
2020-10-27	32.2600	33.4900	32.1000	33.0600	+0.030%	164,612	+123.805%
2020-10-26	33.3900	33.9400	32.7500	33.0500	-2.937%	199,230	+123.873%
2020-10-23	33.7900	34.1800	33.1100	34.0500	+1.885%	156,645	+117.298%
2020-10-22	32.4500	33.7600	31.9300	33.4200	+1.828%	292,444	+121.394%
2020-10-21	33.1700	34.0200	32.8200	32.8200	-1.678%	165,665	+125.442%
2020-10-20	34.2400	34.2800	33.0500	33.3800	-0.328%	163,326	+121.660%
2020-10-19	34.0200	34.3800	32.9500	33.4900	-1.005%	199,370	+120.932%
2020-10-16	33.7200	34.3300	33.1500	33.8300	+0.386%	182,421	+118.711%
2020-10-15	32.4500	33.8900	32.3600	33.7000	+1.782%	161,662	+119.555%
2020-10-14	32.8200	33.5400	32.8200	33.1100	+1.068%	105,742	+123.467%
2020-10-13	33.0000	33.0900	32.2000	32.7600	-1.975%	210,943	+125.855%
2020-10-12	33.7000	33.8600	33.0600	33.4200	-0.149%	184,502	+121.394%
2020-10-09	34.4000	34.6900	33.0500	33.4700	-2.020%	261,178	+121.064%
2020-10-08	33.1100	34.9600	33.1000	34.1600	+5.497%	334,796	+116.598%
2020-10-07	30.9200	33.0800	30.5000	32.3800	+5.955%	342,390	+128.505%
2020-10-06	32.1300	32.6100	30.5000	30.5600	-3.261%	354,187	+142.114%
2020-10-05	30.2300	31.8000	29.9300	31.5900	+6.687%	363,458	+134.220%
2020-10-02	27.9200	30.0500	27.8300	29.6100	+2.528%	258,390	+149.882%
2020-10-01	29.1300	29.8200	28.4700	28.8800	-0.551%	214,694	+156.198%
2020-09-30	28.2600	29.9900	27.7700	29.0400	+3.052%	413,076	+154.787%
2020-09-29	28.1100	28.7700	27.4900	28.1800	-0.424%	177,410	+162.562%
2020-09-28	27.4400	28.8800	27.4200	28.3000	+5.009%	304,036	+161.449%
2020-09-25	25.9000	27.2600	25.9000	26.9500	+2.628%	220,039	+174.545%
2020-09-24	25.5800	26.6700	25.1200	26.2600	+2.060%	196,691	+181.759%
2020-09-23	26.3800	26.8200	25.6700	25.7300	-2.685%	178,960	+187.563%
2020-09-22	26.1400	26.7100	25.8100	26.4400	+2.203%	168,804	+179.841%
2020-09-21	27.2400	27.2800	25.2500	25.8700	-8.425%	453,706	+186.007%
2020-09-18	29.0200	29.4600	28.0800	28.2500	-2.148%	356,750	+161.912%
2020-09-17	28.7200	29.3800	28.4000	28.8700	-1.803%	222,768	+156.287%
2020-09-16	29.1800	29.9800	28.8800	29.4000	+1.275%	207,461	+151.667%
2020-09-15	28.9300	29.6900	28.4400	29.0300	+1.185%	139,910	+154.874%
2020-09-14	28.0100	28.8900	27.6600	28.6900	+3.313%	243,002	+157.895%
2020-09-11	27.2400	28.4300	27.1000	27.7700	+2.397%	213,498	+166.439%
2020-09-10	27.4900	27.7400	26.9200	27.1200	-0.441%	180,819	+172.824%
2020-09-09	27.1300	27.5800	26.1700	27.2400	+1.756%	262,973	+171.623%
2020-09-08	27.5600	27.7600	26.5300	26.7700	-4.835%	287,730	+176.391%
2020-09-04	28.1400	28.4800	27.3800	28.1300	+2.217%	201,834	+163.029%
2020-09-03	28.1400	28.6400	27.3100	27.5200	-2.722%	325,450	+168.859%
2020-09-02	27.7500	28.4500	27.0000	28.2900	+2.500%	285,242	+161.541%
2020-09-01	26.7600	27.8100	26.1100	27.6000	+3.410%	204,862	+168.080%
2020-08-31	27.9200	27.9200	26.6900	26.6900	-4.200%	284,642	+177.220%
2020-08-28	28.0500	28.0500	27.5000	27.8600	+0.505%	278,604	+165.578%
2020-08-27	26.8600	27.8000	26.8600	27.7200	+2.972%	256,823	+166.919%
2020-08-26	27.1400	27.4700	26.5400	26.9200	-1.247%	222,358	+174.851%
2020-08-25	27.7300	28.2200	26.8500	27.2600	-1.588%	259,459	+171.423%
2020-08-24	27.8300	28.5800	27.3800	27.7000	+0.691%	229,083	+167.112%
2020-08-21	27.2400	27.5600	26.7700	27.5100	-0.326%	280,072	+168.957%
2020-08-20	27.7100	27.7100	27.0100	27.6000	-2.058%	232,782	+168.080%
2020-08-19	28.5300	29.0800	28.1100	28.1800	-1.365%	164,040	+162.562%
2020-08-18	28.8500	29.3900	28.3300	28.5700	-0.799%	222,713	+158.978%
2020-08-17	29.8200	29.9000	28.5900	28.8000	-3.453%	279,457	+156.910%
2020-08-14	29.4600	30.1900	29.2800	29.8300	+0.336%	158,057	+148.039%
2020-08-13	29.3200	29.9200	28.9800	29.7300	+0.711%	206,175	+148.873%
2020-08-12	30.6000	30.8600	29.2300	29.5200	-1.534%	277,166	+150.644%
2020-08-11	30.1900	30.8800	29.8400	29.9800	+1.800%	369,785	+146.798%
2020-08-10	28.8900	30.3000	28.6500	29.4500	+3.442%	484,650	+151.239%
2020-08-07	27.2900	28.4800	27.2800	28.4700	+3.981%	212,567	+159.888%
2020-08-06	28.0700	28.5800	27.0900	27.3800	-2.735%	297,121	+170.234%
2020-08-05	27.1900	28.4600	27.0600	28.1500	+6.186%	398,441	+162.842%
2020-08-04	27.0000	27.5700	25.4800	26.5100	+3.717%	611,658	+179.102%
2020-08-03	24.8600	25.9000	24.0100	25.5600	+2.981%	259,705	+189.476%
2020-07-31	25.4700	25.5000	23.8300	24.8200	-2.819%	290,460	+198.106%
2020-07-30	25.7100	25.8400	24.8100	25.5400	-2.668%	185,438	+189.702%
2020-07-29	25.5400	26.3800	25.2100	26.2400	+4.210%	282,232	+181.974%
2020-07-28	27.1100	27.2100	25.1700	25.1800	-8.203%	373,591	+193.844%
2020-07-27	26.5500	27.4400	26.4300	27.4300	+3.120%	199,011	+169.741%
2020-07-24	26.7900	26.9400	26.2600	26.6000	-0.894%	149,977	+178.158%
2020-07-23	25.7700	27.3500	25.7700	26.8400	+3.112%	385,546	+175.671%
2020-07-22	26.2900	27.3700	25.7700	26.0300	-1.699%	334,281	+184.249%
2020-07-21	26.3800	27.2100	25.7400	26.4800	+1.885%	379,028	+179.418%
2020-07-20	26.4300	26.5200	25.6400	25.9900	-1.850%	211,631	+184.686%
2020-07-17	26.7400	27.1800	26.2900	26.4800	-1.194%	222,192	+179.418%
2020-07-16	26.1700	26.8900	25.5300	26.8000	+1.247%	292,598	+176.082%
2020-07-15	25.9700	26.7200	25.5200	26.4700	+5.880%	577,174	+179.524%
2020-07-14	23.9700	25.0100	23.2500	25.0000	+4.254%	479,274	+195.960%
2020-07-13	24.8800	25.3300	23.9600	23.9800	-0.950%	306,744	+208.549%
2020-07-10	23.3400	24.4200	23.1000	24.2100	+3.816%	264,742	+205.618%
2020-07-09	24.6000	24.9400	22.7000	23.3200	-4.465%	352,025	+217.281%
2020-07-08	23.4600	24.5000	23.0000	24.4100	+4.049%	527,832	+203.113%
2020-07-07	24.1600	24.4000	23.4000	23.4600	-4.943%	275,732	+215.388%
2020-07-06	25.2000	25.5100	24.1100	24.6800	+1.480%	345,019	+199.797%
2020-07-02	23.8500	24.6900	23.2400	24.3200	+6.995%	474,961	+204.235%
2020-07-01	24.8400	25.3900	22.4500	22.7300	-8.347%	602,098	+225.517%
2020-06-30	24.2700	24.9800	23.5600	24.8000	+1.224%	960,775	+198.347%
2020-06-29	23.2500	25.0600	23.2300	24.5000	+4.433%	599,639	+202.000%
2020-06-26	24.0500	24.0500	22.7700	23.4600	-4.128%	1,265,261	+215.388%
2020-06-25	22.9900	24.5400	22.9100	24.4700	+4.039%	383,543	+202.370%
2020-06-24	25.5100	26.1300	23.3100	23.5200	-10.297%	819,588	+214.583%
2020-06-23	26.5200	26.6400	25.6600	26.2200	+1.984%	806,115	+182.189%
2020-06-22	25.6300	26.3400	25.1100	25.7100	-1.456%	400,638	+187.787%
2020-06-19	27.3900	27.3900	25.7000	26.0900	-2.065%	577,299	+183.595%
2020-06-18	25.3300	27.4800	25.3100	26.6400	+3.617%	625,940	+177.740%
2020-06-17	26.9000	27.9500	25.4600	25.7100	-9.248%	872,051	+187.787%
2020-06-16	26.8700	28.5300	26.2200	28.3300	+22.588%	1,887,253	+161.172%
2020-06-15	21.6100	23.6000	21.0400	23.1100	+0.435%	328,743	+220.164%
2020-06-12	22.2600	23.1000	21.4500	23.0100	+10.519%	383,897	+221.556%
2020-06-11	22.0500	22.8300	20.7700	20.8200	-12.337%	551,166	+255.379%
2020-06-10	25.3400	25.3900	23.1200	23.7500	-7.154%	472,102	+211.537%
2020-06-09	26.2800	26.4500	24.9100	25.5800	-6.335%	429,509	+189.249%
2020-06-08	28.0100	29.2100	27.1600	27.3100	+1.298%	554,428	+170.926%
2020-06-05	27.9500	29.0000	26.7400	26.9600	+2.940%	639,957	+174.444%
2020-06-04	24.1000	26.4100	23.7600	26.1900	+7.117%	765,181	+182.512%
2020-06-03	23.0000	24.7700	22.5000	24.4500	+9.740%	606,632	+202.618%
2020-06-02	21.5500	22.7800	21.4700	22.2800	+4.699%	434,071	+232.092%
2020-06-01	21.4400	22.1200	20.6500	21.2800	+2.013%	891,373	+247.697%
2020-05-29	20.1000	21.5800	19.7600	20.8600	+2.456%	489,380	+254.698%
2020-05-28	23.0000	23.1900	19.9900	20.3600	-9.026%	980,615	+263.409%
2020-05-27	20.0000	22.4500	19.5100	22.3800	+15.719%	1,230,185	+230.608%
2020-05-26	18.2700	19.6700	18.2600	19.3400	+8.774%	747,695	+282.575%
2020-05-22	18.7700	18.7700	17.6700	17.7800	-3.892%	513,101	+316.142%
2020-05-21	18.5300	19.2000	18.1900	18.5000	-0.377%	507,918	+299.946%
2020-05-20	18.0200	18.9400	18.0200	18.5700	+4.856%	314,315	+298.438%
2020-05-19	18.2600	18.6100	17.5700	17.7100	-3.802%	431,565	+317.787%
2020-05-18	17.6000	18.6600	17.4200	18.4100	+9.518%	724,300	+301.901%
2020-05-15	16.6400	17.2600	16.3900	16.8100	0.000%	271,533	+340.155%
2020-05-14	15.4100	16.9200	14.7700	16.8100	+5.990%	654,467	+340.155%
2020-05-13	16.1700	16.2900	15.4200	15.8600	-3.293%	417,334	+366.520%
2020-05-12	17.7400	18.0500	16.3600	16.4000	-6.977%	583,245	+351.159%
2020-05-11	17.6700	18.3500	17.0200	17.6300	-2.865%	450,452	+319.682%
2020-05-08	18.1500	18.4900	17.6000	18.1500	+3.301%	575,348	+307.658%
2020-05-07	17.1500	18.3400	17.1500	17.5700	+4.273%	479,815	+321.116%
2020-05-06	18.9200	19.1600	16.6000	16.8500	-9.457%	570,302	+339.110%
2020-05-05	18.6500	19.4500	17.9000	18.6100	+4.904%	573,864	+297.582%
2020-05-04	16.9700	17.9100	16.2900	17.7400	+1.954%	376,356	+317.080%
2020-05-01	18.4500	18.6000	16.5300	17.4000	-9.281%	640,023	+325.230%
2020-04-30	19.3200	19.6200	18.4300	19.1800	-2.541%	476,970	+285.766%
2020-04-29	19.2400	20.0800	18.8000	19.6800	+7.131%	662,890	+275.965%
2020-04-28	17.9300	19.1300	17.9300	18.3700	+3.376%	651,860	+302.776%
2020-04-27	16.2600	18.1300	16.2000	17.7700	+11.621%	946,824	+316.376%
2020-04-24	15.5200	16.2100	15.3100	15.9200	+3.781%	404,810	+364.761%
2020-04-23	15.6700	15.9400	15.0300	15.3400	+0.065%	590,965	+382.334%
2020-04-22	15.8100	16.2500	15.0700	15.3300	+1.055%	373,903	+382.648%
2020-04-21	15.0700	15.6500	14.5000	15.1700	-4.711%	896,870	+387.739%
2020-04-20	15.7500	16.7800	15.0200	15.9200	-5.575%	554,185	+364.761%
2020-04-17	17.1700	17.9900	16.6200	16.8600	+4.010%	408,812	+338.849%
2020-04-16	17.2700	17.5000	15.5000	16.2100	-6.355%	566,562	+356.447%
2020-04-15	17.9900	18.4500	16.9000	17.3100	-7.974%	460,956	+327.441%
2020-04-14	18.7000	19.6600	18.1900	18.8100	+3.465%	444,808	+293.355%
2020-04-13	20.0000	20.2600	17.6400	18.1800	-6.769%	644,717	+306.986%
2020-04-09	19.2200	21.0600	18.6200	19.5000	+8.333%	691,121	+279.436%
2020-04-08	16.0200	18.8000	15.7700	18.0000	+15.979%	879,527	+311.056%
2020-04-07	16.8000	18.4100	15.2100	15.5200	-5.996%	1,281,395	+376.740%
2020-04-06	14.8200	16.7300	14.8200	16.5100	+16.596%	408,133	+348.153%
2020-04-03	15.1900	15.3600	13.6600	14.1600	-6.965%	1,005,836	+422.528%
2020-04-02	16.2700	17.0800	14.8700	15.2200	-6.396%	466,553	+386.137%
2020-04-01	17.2400	17.7800	15.9300	16.2600	-10.364%	818,480	+355.043%
2020-03-31	14.8500	18.4400	14.4400	18.1400	+22.650%	1,213,889	+307.883%
2020-03-30	14.9800	15.8200	13.7200	14.7900	+1.094%	316,570	+400.270%
2020-03-27	15.5100	15.8800	14.4300	14.6300	-9.691%	524,759	+405.742%
2020-03-26	15.3700	16.6600	14.7800	16.2000	+7.856%	454,259	+356.728%
2020-03-25	15.7100	15.9900	14.0000	15.0200	+2.177%	621,216	+392.610%
2020-03-24	13.0100	14.8000	12.7700	14.7000	+22.602%	482,693	+403.333%
2020-03-23	12.0500	12.3800	10.4100	11.9900	-1.398%	373,504	+517.098%
2020-03-20	13.2400	14.4500	11.6100	12.1600	-7.034%	568,154	+508.470%
2020-03-19	9.7400	13.2600	9.0100	13.0800	+35.264%	790,928	+465.673%
2020-03-18	11.4900	11.9400	6.7500	9.6700	-21.573%	1,101,898	+665.150%
2020-03-17	12.0000	12.3600	10.1200	12.3300	+7.124%	664,775	+500.081%
2020-03-16	13.6700	13.8400	11.0600	11.5100	-24.918%	707,221	+542.832%
2020-03-13	16.4000	17.5800	14.5400	15.3300	+0.393%	588,320	+382.648%
2020-03-12	17.6700	18.2900	15.0600	15.2700	-22.092%	685,367	+384.545%
2020-03-11	19.6900	20.1900	18.8400	19.6000	-4.016%	432,647	+277.500%
2020-03-10	21.9000	22.9800	19.6300	20.4200	-0.342%	555,233	+262.341%

document.getElementById("gFV78D").onerror = function(){this.style.display='none';}; .dark-mode .Ws4N8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ws4N8d{ color: #333333; background-color: white; border: 2px solid #333333; }USCRU S Concrete, Inc.stock NASDAQ

USCR
U S Concrete, Inc.
stock NASDAQ