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 )

51.31 +0.24 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Dec 03, 2018 9.930 10.30 9.650 9.860 55,795 +0.07(+0.72%)
Nov 30, 2018 9.800 10.19 9.560 9.790 9,900 -0.11(-1.11%)
Nov 29, 2018 10.04 10.21 9.690 9.900 48,031 -0.16(-1.59%)
Nov 28, 2018 10.03 10.44 9.930 10.06 29,683 -0.01(-0.10%)
Nov 27, 2018 10.35 10.44 9.815 10.07 111,784 -0.31(-2.99%)
Nov 26, 2018 9.960 10.38 9.585 10.38 77,775 +0.53(+5.38%)
Nov 23, 2018 9.730 10.30 9.705 9.850 17,900 +0.12(+1.23%)
Nov 21, 2018 9.730 9.730 9.730 0 -0.03(-0.31%)
Nov 20, 2018 9.630 9.895 9.370 9.760 64,849 +0.04(+0.41%)
Nov 19, 2018 9.670 9.970 9.565 9.720 38,883 -0.05(-0.51%)
Nov 16, 2018 9.570 9.840 9.440 9.770 53,100 +0.17(+1.77%)
Nov 15, 2018 9.470 9.905 9.340 9.600 210,967 +0.00(+0.00%)
Nov 14, 2018 9.760 10.06 9.390 9.600 119,180 -0.17(-1.74%)
Nov 13, 2018 9.620 10.23 9.470 9.770 19,628 +0.08(+0.83%)
Nov 12, 2018 9.700 9.940 9.350 9.690 138,865 +0.00(+0.00%)
Nov 09, 2018 9.650 10.14 9.550 9.690 31,500 -0.10(-1.02%)
Nov 08, 2018 10.22 10.45 9.580 9.790 64,704 -0.58(-5.59%)
Nov 07, 2018 10.04 10.69 9.975 10.37 96,380 +0.41(+4.12%)
Nov 06, 2018 9.740 10.00 9.081 9.960 96,168 +0.19(+1.94%)
Nov 05, 2018 9.590 10.01 9.370 9.770 50,174 +0.17(+1.77%)
Nov 02, 2018 9.310 9.826 9.055 9.600 110,800 +0.26(+2.78%)
Nov 01, 2018 9.010 9.550 8.800 9.340 33,447 +0.30(+3.32%)
Oct 31, 2018 8.780 9.190 8.170 9.040 109,800 +0.49(+5.73%)
Oct 30, 2018 8.760 9.195 8.505 8.550 32,652 -0.26(-2.95%)
Oct 29, 2018 8.560 9.160 8.553 8.810 44,333 +0.32(+3.77%)
Oct 26, 2018 8.740 9.130 8.400 8.490 112,200 -0.40(-4.50%)
Oct 25, 2018 9.000 9.305 8.517 8.890 126,643 -0.16(-1.77%)
Oct 24, 2018 9.750 10.19 8.850 9.050 47,131 -0.74(-7.56%)
Oct 23, 2018 9.840 10.15 9.580 9.790 49,294 -0.15(-1.51%)
Oct 22, 2018 10.15 10.56 9.870 9.940 44,275 -0.25(-2.45%)
Oct 19, 2018 10.22 10.58 10.12 10.19 82,300 -0.10(-0.97%)
Oct 18, 2018 10.98 11.41 10.03 10.29 69,529 -0.71(-6.45%)
Oct 17, 2018 11.37 11.86 10.76 11.00 37,464 -0.45(-3.93%)
Oct 16, 2018 10.80 11.60 10.50 11.45 79,850 +0.77(+7.21%)
Oct 15, 2018 10.44 10.92 10.33 10.68 48,573 +0.13(+1.23%)
Oct 12, 2018 10.87 11.04 10.33 10.55 57,800 -0.26(-2.41%)
Oct 11, 2018 11.02 11.52 10.56 10.81 56,638 -0.27(-2.44%)
Oct 10, 2018 11.25 11.62 10.93 11.08 40,289 -0.13(-1.16%)
Oct 09, 2018 11.30 11.67 11.14 11.21 84,246 -0.18(-1.58%)
Oct 08, 2018 11.64 11.79 11.14 11.39 56,008 -0.32(-2.73%)
Oct 05, 2018 11.75 11.88 11.08 11.71 42,300 +0.04(+0.34%)
Oct 04, 2018 11.46 11.67 11.04 11.67 116,035 +0.26(+2.28%)
Oct 03, 2018 11.47 11.61 11.02 11.41 177,337 -0.12(-1.04%)
Oct 02, 2018 11.91 11.91 11.40 11.53 113,889 -0.28(-2.37%)
Oct 01, 2018 12.05 12.14 11.71 11.81 120,468 -0.29(-2.40%)
Sep 28, 2018 12.06 12.43 11.90 12.10 39,500 -0.05(-0.41%)
Sep 27, 2018 12.45 12.49 11.93 12.15 58,998 -0.01(-0.08%)
Sep 26, 2018 12.17 12.74 11.83 12.16 58,703 +0.07(+0.58%)
Sep 25, 2018 12.29 12.69 12.03 12.09 32,160 -0.22(-1.79%)
Sep 24, 2018 12.68 12.75 12.25 12.31 67,523 -0.32(-2.53%)
Sep 21, 2018 12.34 12.70 12.20 12.63 58,900 +0.21(+1.69%)
Sep 20, 2018 12.18 12.50 12.18 12.42 150,906 +0.22(+1.80%)
Sep 19, 2018 12.16 12.50 12.02 12.20 51,220 +0.00(+0.00%)
Sep 18, 2018 12.31 12.50 12.05 12.20 60,140 -0.07(-0.57%)
Sep 17, 2018 11.93 12.39 11.93 12.27 87,776 +0.06(+0.49%)
Sep 14, 2018 12.19 12.40 11.81 12.21 15,600 -0.02(-0.16%)
Sep 13, 2018 12.34 12.40 11.96 12.23 23,992 -0.16(-1.29%)
Sep 12, 2018 12.23 12.45 12.23 12.39 39,188 +0.08(+0.65%)
Sep 11, 2018 12.44 12.53 12.13 12.31 51,821 -0.09(-0.73%)
Sep 10, 2018 12.60 12.80 12.11 12.40 108,492 -0.11(-0.88%)
Sep 07, 2018 12.56 12.56 12.22 12.51 33,400 +0.22(+1.79%)
Sep 06, 2018 12.26 12.68 12.12 12.29 63,174 -0.06(-0.49%)
Sep 05, 2018 12.11 12.72 11.90 12.35 117,571 +0.14(+1.15%)
Sep 04, 2018 12.24 12.35 11.91 12.21 179,741 +0.06(+0.49%)
Aug 31, 2018 12.15 12.15 12.15 0 +0.15(+1.25%)
Aug 30, 2018 12.09 12.10 11.48 12.00 164,970 +0.01(+0.08%)
Aug 29, 2018 11.89 12.10 11.75 11.99 18,732 +0.02(+0.17%)
Aug 28, 2018 12.11 12.11 11.51 11.97 40,014 -0.09(-0.75%)
Aug 27, 2018 12.05 12.42 11.97 12.06 99,916 +0.09(+0.75%)
Aug 24, 2018 12.00 12.07 11.87 11.97 60,300 -0.03(-0.25%)
Aug 23, 2018 11.90 12.11 11.54 12.00 59,805 +0.07(+0.59%)
Aug 22, 2018 12.03 12.18 11.59 11.93 94,377 -0.09(-0.75%)
Aug 21, 2018 12.00 12.21 11.85 12.02 57,530 +0.06(+0.50%)
Aug 20, 2018 11.90 12.08 11.50 11.96 40,927 -0.08(-0.66%)
Aug 17, 2018 12.13 12.13 11.79 12.04 14,400 -0.02(-0.17%)
Aug 16, 2018 11.97 12.13 11.73 12.06 69,930 +0.16(+1.34%)
Aug 15, 2018 11.90 12.19 11.58 11.90 91,212 +0.00(+0.00%)
Aug 14, 2018 11.97 12.12 11.73 11.90 108,340 +0.01(+0.08%)
Aug 13, 2018 11.13 11.99 11.07 11.89 48,891 +0.78(+7.02%)
Aug 10, 2018 12.20 12.40 10.68 11.11 555,500 -0.25(-2.20%)
Aug 09, 2018 10.94 11.44 10.60 11.36 110,245 +0.35(+3.18%)
Aug 08, 2018 11.25 11.70 10.31 11.01 169,008 -0.27(-2.39%)
Aug 07, 2018 11.30 12.00 11.21 11.28 32,136 -0.10(-0.88%)
Aug 06, 2018 11.39 11.71 11.21 11.38 37,924 -0.08(-0.70%)
Aug 03, 2018 11.70 12.09 11.45 11.46 56,600 -0.22(-1.88%)
Aug 02, 2018 12.00 12.34 11.49 11.68 100,473 -0.52(-4.26%)
Aug 01, 2018 12.10 12.40 12.01 12.20 38,508 -0.04(-0.33%)
Jul 31, 2018 12.30 12.36 12.05 12.24 29,142 -0.08(-0.65%)
Jul 30, 2018 12.45 12.58 12.14 12.32 90,227 -0.17(-1.36%)
Jul 27, 2018 12.65 12.65 12.12 12.49 44,300 +0.06(+0.48%)
Jul 26, 2018 12.22 12.66 12.12 12.43 112,388 -0.31(-2.43%)
Jul 25, 2018 12.47 12.90 12.30 12.74 41,751 +0.36(+2.91%)
Jul 24, 2018 12.45 12.54 12.30 12.38 42,438 +0.08(+0.65%)
Jul 23, 2018 12.37 12.65 12.25 12.30 53,466 -0.08(-0.65%)
Jul 20, 2018 12.50 12.50 12.22 12.38 40,164 -0.07(-0.56%)
Jul 19, 2018 12.40 12.64 12.27 12.45 65,288 +0.07(+0.57%)
Jul 18, 2018 12.61 12.61 12.20 12.38 46,531 -0.14(-1.12%)
Jul 17, 2018 12.55 12.80 12.38 12.52 61,682 -0.11(-0.87%)
Jul 16, 2018 12.28 12.63 12.00 12.63 83,684 +0.21(+1.69%)
Jul 13, 2018 12.59 12.66 12.31 12.42 53,721 -0.19(-1.51%)
Jul 12, 2018 12.76 12.76 12.36 12.61 35,333 +0.11(+0.88%)
Jul 11, 2018 12.79 12.80 12.34 12.50 38,844 -0.29(-2.27%)
Jul 10, 2018 12.61 12.80 12.54 12.79 46,445 +0.07(+0.55%)
Jul 09, 2018 12.99 12.73 12.72 77,015 -0.01(-0.08%)
Jul 06, 2018 12.59 13.05 12.46 12.73 80,143 +0.06(+0.47%)
Jul 05, 2018 13.03 13.03 12.52 12.67 75,352 -0.38(-2.91%)
Jul 03, 2018 13.05 13.05 13.05 0 +0.04(+0.31%)
Jul 02, 2018 13.10 13.19 12.95 13.01 37,298 -0.16(-1.21%)
Jun 29, 2018 13.05 13.17 85,669 +0.13(+1.00%)
Jun 28, 2018 12.76 13.42 12.47 13.04 56,203 +0.24(+1.87%)
Jun 27, 2018 13.00 13.26 12.51 12.80 75,218 -0.20(-1.54%)
Jun 26, 2018 13.10 13.16 12.80 13.00 49,343 -0.03(-0.23%)
Jun 25, 2018 13.60 13.80 12.83 13.03 90,617 -0.48(-3.55%)
Jun 22, 2018 13.45 13.56 13.08 13.51 91,440 +0.07(+0.52%)
Jun 21, 2018 13.18 13.72 12.86 13.44 87,781 +0.18(+1.36%)
Jun 20, 2018 13.80 13.80 13.17 13.26 63,319 -0.58(-4.19%)
Jun 19, 2018 13.80 13.90 13.31 13.84 175,365 -0.03(-0.22%)
Jun 18, 2018 13.12 14.00 13.10 13.87 201,984 +0.60(+4.52%)
Jun 15, 2018 13.95 13.13 13.27 453,308 -0.68(-4.87%)
Jun 14, 2018 13.67 14.06 13.29 13.95 516,483 +0.28(+2.05%)
Jun 13, 2018 12.69 13.84 12.55 13.67 557,199 +0.97(+7.64%)
Jun 12, 2018 12.81 12.89 12.55 12.70 171,133 -0.07(-0.55%)
Jun 11, 2018 12.10 12.84 12.02 12.77 285,201 +0.63(+5.19%)
Jun 08, 2018 12.06 12.33 12.00 12.14 172,069 +0.04(+0.33%)
Jun 07, 2018 12.38 12.38 12.07 12.10 119,046 -0.19(-1.55%)
Jun 06, 2018 12.29 12.50 12.19 12.29 99,725 +0.00(+0.00%)
Jun 05, 2018 12.73 12.76 12.20 12.29 228,484 -0.20(-1.60%)
Jun 04, 2018 12.75 12.80 12.40 12.49 280,192 -0.20(-1.58%)
Jun 01, 2018 12.18 12.80 12.00 12.69 179,324 +0.54(+4.44%)
May 31, 2018 12.20 12.40 12.00 12.15 239,499 +0.03(+0.25%)
May 30, 2018 12.15 12.49 12.10 12.12 129,322 +0.09(+0.75%)
May 29, 2018 12.11 12.35 10.86 12.03 432,788 -0.23(-1.88%)
May 25, 2018 12.26 12.26 12.26 0 +0.06(+0.49%)
May 24, 2018 12.25 12.41 12.07 12.20 41,027 -0.04(-0.33%)
May 23, 2018 12.16 12.55 12.13 12.24 111,093 -0.01(-0.08%)
May 22, 2018 12.33 12.43 12.07 12.25 67,624 -0.14(-1.13%)
May 21, 2018 12.38 12.49 12.27 12.39 99,149 +0.01(+0.08%)
May 18, 2018 12.20 12.50 12.13 12.38 142,517 +0.27(+2.23%)
May 17, 2018 12.10 12.41 12.10 12.11 66,337 +0.07(+0.58%)
May 16, 2018 12.20 12.25 12.04 12.04 44,281 -0.12(-0.99%)
May 15, 2018 12.15 12.25 12.15 12.16 75,520 +0.02(+0.16%)
May 14, 2018 12.07 12.15 12.00 12.14 85,961 +0.11(+0.91%)
May 11, 2018 12.05 12.06 12.00 12.03 152,803 +0.03(+0.25%)
May 10, 2018 12.01 12.15 12.00 12.00 109,071 -0.02(-0.17%)
May 09, 2018 12.04 12.18 12.00 12.02 170,113 -0.03(-0.25%)
May 08, 2018 12.18 12.21 12.00 12.05 295,345 +0.00(+0.00%)
May 07, 2018 12.10 12.25 12.04 12.05 487,072 -0.05(-0.41%)
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.