Skip to main content

Construction Partners Inc Cl A (NQ: ROAD )

55.84 -1.56 (-2.73%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.97 29.31 28.59 29.26 101,452 +0.53(+1.84%)
Aug 30, 2022 30.35 30.35 28.63 28.73 198,433 -1.60(-5.28%)
Aug 29, 2022 29.79 30.78 29.79 30.33 106,372 -0.05(-0.16%)
Aug 26, 2022 30.56 30.81 30.26 30.38 168,127 -0.23(-0.75%)
Aug 25, 2022 30.65 30.67 30.14 30.61 153,616 +0.14(+0.46%)
Aug 24, 2022 29.80 30.53 29.64 30.47 178,147 +0.51(+1.70%)
Aug 23, 2022 29.35 30.22 29.23 29.96 193,125 +0.52(+1.77%)
Aug 22, 2022 29.68 29.77 29.10 29.44 198,047 -0.77(-2.55%)
Aug 19, 2022 29.98 30.53 29.66 30.21 222,425 +0.31(+1.04%)
Aug 18, 2022 29.83 30.15 29.36 29.90 179,862 +0.20(+0.67%)
Aug 17, 2022 30.85 30.85 29.40 29.70 237,246 -1.00(-3.26%)
Aug 16, 2022 30.07 30.91 29.71 30.70 197,450 +0.23(+0.75%)
Aug 15, 2022 28.58 30.51 28.51 30.47 389,261 +1.68(+5.84%)
Aug 12, 2022 29.49 29.49 28.37 28.79 503,478 -0.42(-1.44%)
Aug 11, 2022 30.17 30.17 29.11 29.21 286,456 -0.49(-1.65%)
Aug 10, 2022 29.37 30.00 29.33 29.70 184,820 +0.74(+2.56%)
Aug 09, 2022 29.16 29.83 28.28 28.96 239,155 -0.54(-1.83%)
Aug 08, 2022 27.54 30.26 26.48 29.50 473,289 +2.54(+9.42%)
Aug 05, 2022 24.19 27.07 24.11 26.96 273,520 +3.33(+14.09%)
Aug 04, 2022 23.50 23.97 23.28 23.63 156,021 +0.18(+0.77%)
Aug 03, 2022 23.63 23.63 23.19 23.45 89,622 +0.06(+0.26%)
Aug 02, 2022 23.38 23.85 23.18 23.39 69,846 -0.18(-0.76%)
Aug 01, 2022 23.48 23.66 23.06 23.57 109,534 -0.21(-0.88%)
Jul 29, 2022 23.23 23.91 23.06 23.78 165,799 +0.43(+1.84%)
Jul 28, 2022 22.64 23.48 22.51 23.35 158,799 +0.99(+4.43%)
Jul 27, 2022 22.12 22.54 21.98 22.36 95,992 +0.26(+1.18%)
Jul 26, 2022 21.98 22.21 21.73 22.10 100,755 -0.08(-0.36%)
Jul 25, 2022 22.43 22.77 21.87 22.18 96,783 -0.02(-0.09%)
Jul 22, 2022 22.79 23.02 21.98 22.20 131,394 -0.66(-2.89%)
Jul 21, 2022 22.14 22.88 21.92 22.86 134,733 +0.35(+1.55%)
Jul 20, 2022 22.18 22.74 22.11 22.51 129,459 +0.38(+1.72%)
Jul 19, 2022 21.53 22.45 21.53 22.13 128,066 +0.94(+4.44%)
Jul 18, 2022 20.93 21.41 20.74 21.19 146,181 +0.41(+1.97%)
Jul 15, 2022 20.46 20.97 19.75 20.78 166,928 +0.88(+4.42%)
Jul 14, 2022 19.02 19.97 18.89 19.90 146,085 +0.43(+2.21%)
Jul 13, 2022 19.70 19.70 19.24 19.47 104,416 -0.21(-1.07%)
Jul 12, 2022 19.80 20.30 19.57 19.68 134,397 -0.30(-1.50%)
Jul 11, 2022 20.42 20.43 19.81 19.98 108,028 -0.62(-3.01%)
Jul 08, 2022 20.97 21.00 20.17 20.60 186,138 -0.17(-0.82%)
Jul 07, 2022 20.69 21.23 20.34 20.77 325,802 +0.40(+1.96%)
Jul 06, 2022 20.57 20.64 20.01 20.37 85,551 -0.12(-0.59%)
Jul 05, 2022 20.44 20.55 19.35 20.49 139,412 -0.09(-0.44%)
Jul 01, 2022 20.83 21.17 20.12 20.58 238,235 -0.36(-1.72%)
Jun 30, 2022 19.89 20.99 19.79 20.94 158,433 +0.60(+2.95%)
Jun 29, 2022 20.54 20.73 19.83 20.34 141,154 -0.08(-0.39%)
Jun 28, 2022 21.13 21.28 20.39 20.42 132,459 -0.61(-2.90%)
Jun 27, 2022 20.95 21.50 20.68 21.03 290,043 +0.28(+1.35%)
Jun 24, 2022 19.80 20.75 19.77 20.75 441,927 +1.25(+6.41%)
Jun 23, 2022 19.09 19.52 19.05 19.50 188,356 +0.34(+1.77%)
Jun 22, 2022 19.19 19.83 19.02 19.16 229,724 -0.46(-2.34%)
Jun 21, 2022 19.69 20.58 19.30 19.62 268,198 +0.08(+0.41%)
Jun 17, 2022 19.70 19.98 19.31 19.54 453,461 +0.04(+0.21%)
Jun 16, 2022 21.02 21.12 19.26 19.50 247,817 -2.01(-9.34%)
Jun 15, 2022 21.53 21.84 20.99 21.51 179,232 +0.41(+1.94%)
Jun 14, 2022 21.29 21.55 20.82 21.10 135,812 -0.26(-1.22%)
Jun 13, 2022 21.95 22.18 21.21 21.36 195,732 -1.27(-5.61%)
Jun 10, 2022 23.02 23.05 22.38 22.63 121,659 -0.65(-2.79%)
Jun 09, 2022 23.35 23.70 23.17 23.28 135,797 -0.30(-1.27%)
Jun 08, 2022 24.36 24.36 23.54 23.58 194,026 -0.75(-3.08%)
Jun 07, 2022 23.12 24.40 22.82 24.33 181,384 +1.09(+4.69%)
Jun 06, 2022 23.00 23.44 22.96 23.24 154,675 +0.34(+1.48%)
Jun 03, 2022 23.14 23.19 22.73 22.90 133,653 -0.28(-1.21%)
Jun 02, 2022 22.77 23.43 22.70 23.18 281,139 +0.48(+2.11%)
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.