Construction Partners Inc Cl A (NQ: ROAD )

29.58 +1.00 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 28.11 29.84 27.86 29.58 180,343 +1.00(+3.50%)
Dec 01, 2022 28.73 28.90 27.08 28.58 166,035 -0.02(-0.07%)
Nov 30, 2022 27.52 28.66 26.90 28.60 305,258 +1.09(+3.96%)
Nov 29, 2022 27.50 28.16 27.50 27.51 232,720 +0.01(+0.04%)
Nov 28, 2022 29.07 29.55 27.41 27.50 225,390 -1.78(-6.08%)
Nov 25, 2022 27.86 30.26 27.58 29.28 140,132 +1.71(+6.20%)
Nov 23, 2022 26.98 28.15 26.07 27.57 224,685 +0.28(+1.03%)
Nov 22, 2022 32.81 32.98 26.83 27.29 245,349 -5.23(-16.08%)
Nov 21, 2022 32.01 32.72 31.76 32.52 135,785 +0.52(+1.63%)
Nov 18, 2022 32.45 32.45 31.30 32.00 127,896 +0.29(+0.91%)
Nov 17, 2022 30.93 31.74 30.84 31.71 91,329 +0.38(+1.21%)
Nov 16, 2022 31.55 31.65 30.76 31.33 93,294 -0.22(-0.70%)
Nov 15, 2022 30.86 31.70 30.09 31.55 176,678 +0.98(+3.21%)
Nov 14, 2022 30.83 31.16 29.95 30.57 100,810 -0.31(-1.00%)
Nov 11, 2022 30.96 31.86 30.78 30.88 132,814 -0.06(-0.19%)
Nov 10, 2022 29.26 31.01 28.82 30.94 236,644 +2.70(+9.56%)
Nov 09, 2022 29.04 29.11 28.20 28.24 143,891 -0.91(-3.12%)
Nov 08, 2022 29.54 29.57 28.76 29.15 265,453 -0.31(-1.05%)
Nov 07, 2022 30.53 30.53 29.22 29.46 224,878 -0.79(-2.61%)
Nov 04, 2022 31.01 31.19 30.11 30.25 169,310 -0.24(-0.79%)
Nov 03, 2022 29.41 30.65 29.41 30.49 161,770 +0.70(+2.35%)
Nov 02, 2022 31.50 29.79 29.79 142,021 -1.75(-5.55%)
Nov 01, 2022 31.43 31.75 30.80 31.54 123,883 +0.40(+1.28%)
Oct 31, 2022 31.18 31.44 31.02 31.14 178,711 -0.20(-0.64%)
Oct 28, 2022 31.84 32.08 31.25 31.34 224,951 -0.45(-1.42%)
Oct 27, 2022 32.50 32.95 31.75 31.79 235,676 -0.38(-1.18%)
Oct 26, 2022 31.11 32.48 30.99 32.17 169,445 +1.24(+4.01%)
Oct 25, 2022 30.00 31.22 30.00 30.93 155,788 +1.16(+3.90%)
Oct 24, 2022 29.74 29.97 29.44 29.77 142,416 +0.25(+0.85%)
Oct 21, 2022 28.91 29.76 28.65 29.52 190,335 +0.88(+3.07%)
Oct 20, 2022 29.02 29.32 28.39 28.64 256,049 -0.43(-1.48%)
Oct 19, 2022 29.00 29.36 28.55 29.07 120,836 -0.41(-1.39%)
Oct 18, 2022 29.10 29.63 29.03 29.48 129,499 +0.85(+2.97%)
Oct 17, 2022 27.47 28.68 27.26 28.63 125,386 +1.53(+5.65%)
Oct 14, 2022 28.08 28.38 27.07 27.10 126,357 -0.81(-2.90%)
Oct 13, 2022 26.69 27.95 26.48 27.91 126,785 +0.87(+3.22%)
Oct 12, 2022 27.40 27.40 26.60 27.04 106,607 -0.37(-1.35%)
Oct 11, 2022 26.80 27.47 26.38 27.41 127,302 +0.54(+2.01%)
Oct 10, 2022 27.40 27.85 26.82 26.87 103,569 -0.48(-1.76%)
Oct 07, 2022 27.92 28.01 27.09 27.35 126,714 -0.83(-2.95%)
Oct 06, 2022 28.35 28.94 28.02 28.18 123,714 -0.32(-1.12%)
Oct 05, 2022 27.94 28.63 27.41 28.50 177,993 -0.04(-0.14%)
Oct 04, 2022 27.57 28.57 27.57 28.54 102,369 +1.43(+5.27%)
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.