Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Construction Partners Inc Cl A (NQ: ROAD )

53.78 +1.72 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.60 12.60 12.10 12.36 84,719 -0.34(-2.68%)
Feb 27, 2019 11.85 12.70 11.85 12.70 142,346 +0.94(+7.99%)
Feb 26, 2019 11.86 12.20 11.71 11.76 33,261 -0.09(-0.76%)
Feb 25, 2019 11.96 12.14 11.67 11.85 43,876 -0.24(-1.99%)
Feb 22, 2019 12.10 12.20 11.62 12.09 24,000 +0.08(+0.67%)
Feb 21, 2019 11.92 12.25 11.75 12.01 9,843 +0.06(+0.50%)
Feb 20, 2019 12.00 12.48 11.82 11.95 80,680 +0.03(+0.25%)
Feb 19, 2019 11.99 12.19 11.47 11.92 65,342 +0.06(+0.51%)
Feb 15, 2019 11.41 11.99 11.20 11.86 67,700 +0.44(+3.85%)
Feb 14, 2019 11.27 11.48 11.12 11.42 26,408 +0.30(+2.70%)
Feb 13, 2019 11.08 11.89 11.08 11.12 55,625 +0.05(+0.45%)
Feb 12, 2019 10.91 11.72 10.90 11.07 91,240 -0.43(-3.74%)
Feb 11, 2019 11.39 11.70 11.32 11.50 23,668 +0.12(+1.05%)
Feb 08, 2019 11.53 11.60 11.17 11.38 9,100 -0.27(-2.32%)
Feb 07, 2019 11.54 11.90 11.11 11.65 83,378 +0.11(+0.95%)
Feb 06, 2019 11.15 11.63 10.65 11.54 185,585 +0.39(+3.50%)
Feb 05, 2019 11.44 11.61 11.10 11.15 64,585 -0.33(-2.87%)
Feb 04, 2019 11.85 11.86 11.09 11.48 58,559 -0.22(-1.88%)
Feb 01, 2019 11.89 12.09 11.55 11.70 21,800 -0.24(-2.01%)
Jan 31, 2019 11.97 12.22 11.45 11.94 30,060 -0.06(-0.50%)
Jan 30, 2019 11.90 12.21 11.84 12.00 85,137 +0.11(+0.93%)
Jan 29, 2019 11.85 11.95 11.53 11.89 52,828 +0.04(+0.34%)
Jan 28, 2019 11.75 12.23 11.74 11.85 52,035 +0.04(+0.34%)
Jan 25, 2019 11.61 11.90 11.58 11.81 38,100 +0.21(+1.81%)
Jan 24, 2019 11.31 11.80 11.15 11.60 49,852 +0.16(+1.40%)
Jan 23, 2019 11.68 11.95 10.95 11.44 75,435 -0.16(-1.38%)
Jan 22, 2019 11.22 11.92 11.15 11.60 123,329 +0.45(+4.04%)
Jan 18, 2019 10.73 11.50 10.73 11.15 50,900 +0.41(+3.82%)
Jan 17, 2019 10.89 10.99 10.68 10.74 47,665 -0.10(-0.92%)
Jan 16, 2019 10.60 10.99 10.38 10.84 20,483 +0.34(+3.24%)
Jan 15, 2019 11.11 11.23 10.50 10.50 36,556 -0.57(-5.15%)
Jan 14, 2019 10.90 11.34 10.69 11.07 106,364 +0.08(+0.73%)
Jan 11, 2019 10.32 10.99 10.11 10.99 73,800 +0.63(+6.08%)
Jan 10, 2019 10.43 10.45 10.21 10.36 38,259 -0.05(-0.48%)
Jan 09, 2019 10.58 10.82 10.08 10.41 67,889 -0.08(-0.76%)
Jan 08, 2019 9.810 10.66 9.490 10.49 124,858 +0.74(+7.59%)
Jan 07, 2019 9.510 9.990 9.470 9.750 20,110 +0.20(+2.09%)
Jan 04, 2019 9.810 9.910 9.465 9.550 59,100 -0.11(-1.14%)
Jan 03, 2019 9.460 9.900 9.320 9.660 68,974 +0.10(+1.05%)
Jan 02, 2019 8.690 9.940 8.510 9.560 97,918 +0.73(+8.27%)
Dec 31, 2018 8.970 9.120 8.540 8.830 103,400 -0.08(-0.90%)
Dec 28, 2018 8.360 8.980 8.360 8.910 294,100 +0.56(+6.71%)
Dec 27, 2018 8.840 9.010 8.101 8.350 124,492 -0.64(-7.12%)
Dec 26, 2018 8.390 9.020 7.740 8.990 207,179 +0.71(+8.57%)
Dec 24, 2018 8.510 8.715 8.190 8.280 140,800 -0.23(-2.70%)
Dec 21, 2018 8.210 8.610 7.700 8.510 214,300 +0.34(+4.16%)
Dec 20, 2018 8.860 9.210 8.060 8.170 145,775 -0.49(-5.66%)
Dec 19, 2018 8.470 9.310 8.470 8.660 278,196 +0.05(+0.58%)
Dec 18, 2018 8.360 8.920 8.350 8.610 226,397 +0.25(+2.99%)
Dec 17, 2018 8.250 8.595 8.200 8.360 178,572 +0.02(+0.24%)
Dec 14, 2018 8.170 8.640 8.080 8.340 52,000 +0.09(+1.09%)
Dec 13, 2018 9.050 9.200 8.220 8.250 236,950 -0.78(-8.64%)
Dec 12, 2018 8.550 9.190 8.545 9.030 151,043 +0.27(+3.08%)
Dec 11, 2018 8.410 8.920 8.410 8.760 146,144 +0.01(+0.11%)
Dec 10, 2018 8.760 9.630 8.740 8.750 41,767 -0.25(-2.78%)
Dec 07, 2018 9.810 9.990 8.790 9.000 73,300 -0.70(-7.22%)
Dec 06, 2018 9.310 10.11 9.305 9.700 70,236 +0.30(+3.19%)
Dec 04, 2018 9.810 10.12 9.305 9.400 56,300 -0.46(-4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.