Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.97 27.11 26.72 26.94 178,104 +0.23(+0.86%)
Mar 30, 2023 27.10 27.14 26.49 26.71 89,368 -0.09(-0.34%)
Mar 29, 2023 27.17 27.17 26.27 26.80 162,314 +0.00(+0.00%)
Mar 28, 2023 26.65 27.02 26.57 26.80 115,549 +0.00(+0.00%)
Mar 27, 2023 27.03 27.16 26.59 26.80 127,011 +0.05(+0.19%)
Mar 24, 2023 26.35 26.97 26.00 26.75 130,610 +0.16(+0.60%)
Mar 23, 2023 26.76 27.12 26.28 26.59 122,558 -0.04(-0.15%)
Mar 22, 2023 27.52 27.59 26.63 26.63 109,718 -1.01(-3.65%)
Mar 21, 2023 27.12 27.80 27.12 27.64 147,501 +0.87(+3.25%)
Mar 20, 2023 26.40 26.95 26.04 26.77 208,421 +0.63(+2.41%)
Mar 17, 2023 26.45 26.82 26.08 26.14 331,950 -0.71(-2.64%)
Mar 16, 2023 25.71 27.63 25.57 26.85 257,402 +0.70(+2.68%)
Mar 15, 2023 25.60 26.18 24.98 26.15 623,283 -0.22(-0.83%)
Mar 14, 2023 26.18 26.62 26.09 26.37 255,054 +0.87(+3.41%)
Mar 13, 2023 24.80 25.88 24.57 25.50 180,898 +0.12(+0.47%)
Mar 10, 2023 26.21 26.34 25.13 25.38 227,346 -0.91(-3.46%)
Mar 09, 2023 27.61 27.61 26.24 26.29 196,850 -1.20(-4.37%)
Mar 08, 2023 27.86 27.86 27.25 27.49 163,018 -0.38(-1.36%)
Mar 07, 2023 28.00 28.23 27.17 27.87 235,422 -0.10(-0.36%)
Mar 06, 2023 28.08 28.10 27.49 27.97 194,423 -0.13(-0.46%)
Mar 03, 2023 27.52 28.26 27.05 28.10 194,320 +0.67(+2.44%)
Mar 02, 2023 27.16 27.76 26.77 27.43 75,964 +0.04(+0.15%)
Mar 01, 2023 27.08 27.82 27.08 27.39 109,446 +0.34(+1.26%)
Feb 28, 2023 27.33 27.69 26.76 27.05 158,566 -0.28(-1.02%)
Feb 27, 2023 27.66 28.03 27.28 27.33 96,252 -0.23(-0.83%)
Feb 24, 2023 26.65 27.57 26.44 27.56 105,488 +0.49(+1.81%)
Feb 23, 2023 26.79 27.74 26.69 27.07 125,258 +0.43(+1.61%)
Feb 22, 2023 27.42 27.60 26.55 26.64 159,764 -0.73(-2.67%)
Feb 21, 2023 28.86 29.43 27.31 27.37 197,730 -1.88(-6.43%)
Feb 17, 2023 29.73 29.77 28.25 29.25 158,821 -0.29(-0.98%)
Feb 16, 2023 29.66 30.94 28.02 29.54 283,478 -0.59(-1.96%)
Feb 15, 2023 28.07 30.32 27.94 30.13 213,087 +1.77(+6.24%)
Feb 14, 2023 27.04 28.63 26.92 28.36 208,491 +1.23(+4.53%)
Feb 13, 2023 26.61 27.31 26.34 27.13 268,969 +0.54(+2.03%)
Feb 10, 2023 26.47 27.70 26.47 26.59 231,311 -0.57(-2.10%)
Feb 09, 2023 27.73 28.26 27.12 27.16 164,796 -0.55(-1.98%)
Feb 08, 2023 28.01 28.26 27.63 27.71 177,935 -0.46(-1.63%)
Feb 07, 2023 28.05 28.25 27.45 28.17 146,328 +0.02(+0.07%)
Feb 06, 2023 28.48 28.71 27.85 28.15 115,064 -0.56(-1.95%)
Feb 03, 2023 28.70 28.97 28.51 28.71 73,006 -0.27(-0.93%)
Feb 02, 2023 28.58 29.01 28.45 28.98 99,577 +0.66(+2.33%)
Feb 01, 2023 28.18 28.67 27.48 28.32 119,552 +0.03(+0.11%)
Jan 31, 2023 27.64 28.33 27.63 28.29 203,121 +0.69(+2.50%)
Jan 30, 2023 27.64 28.10 27.47 27.60 92,685 -0.32(-1.15%)
Jan 27, 2023 27.08 28.20 26.92 27.92 126,246 +0.73(+2.68%)
Jan 26, 2023 27.46 27.77 26.93 27.19 122,524 -0.13(-0.48%)
Jan 25, 2023 26.11 27.38 25.84 27.32 116,788 +1.01(+3.84%)
Jan 24, 2023 26.16 26.49 26.13 26.31 137,049 +0.05(+0.19%)
Jan 23, 2023 26.14 26.72 26.07 26.26 155,443 +0.12(+0.46%)
Jan 20, 2023 26.14 26.39 25.59 26.14 310,295 +0.43(+1.67%)
Jan 19, 2023 26.69 26.69 25.25 25.71 170,214 -1.03(-3.85%)
Jan 18, 2023 26.67 27.53 26.62 26.74 184,148 +0.39(+1.48%)
Jan 17, 2023 27.53 27.63 26.23 26.35 274,246 -1.29(-4.67%)
Jan 13, 2023 28.66 28.84 26.98 27.64 201,509 -1.39(-4.79%)
Jan 12, 2023 28.29 29.07 28.05 29.03 118,042 +0.87(+3.09%)
Jan 11, 2023 27.64 28.21 27.46 28.16 72,238 +0.68(+2.47%)
Jan 10, 2023 26.85 27.48 26.60 27.48 63,006 +0.75(+2.81%)
Jan 09, 2023 26.93 27.33 26.73 26.73 118,773 +0.06(+0.22%)
Jan 06, 2023 26.45 26.90 25.97 26.67 103,994 +0.56(+2.14%)
Jan 05, 2023 25.83 26.35 25.61 26.11 87,049 +0.12(+0.46%)
Jan 04, 2023 26.21 26.37 25.72 25.99 97,135 -0.11(-0.42%)
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.