Construction Partners Inc. Class A Common Stockのデータ

Construction Partners Inc. Class A Common Stockの基本情報

名前 Construction Partners Inc. Class A Common Stock
ティッカー ROAD
国 United States
上場年 2018.0
セクター Basic Industries

Construction Partners Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.1 26.67 28.1 26.88 380700.0 26.88
2021-02-12 27.81 26.11 27.33 27.74 550200.0 27.74
2021-02-11 27.82 26.69 27.42 27.09 510900.0 27.09
2021-02-10 28.26 27.26 28.01 27.49 549800.0 27.49
2021-02-09 28.51 27.57 28.5 28.01 458800.0 28.01
2021-02-08 29.58 28.13 29.5 28.48 557800.0 28.48
2021-02-05 31.0 28.18 31.0 29.17 484200.0 29.17
2021-02-04 30.86 29.54 30.05 30.66 348400.0 30.66
2021-02-03 30.92 29.67 30.55 29.95 396800.0 29.95
2021-02-02 29.98 29.05 29.59 29.79 1550200.0 29.79
2021-02-01 29.46 28.33 29.3 29.1 514700.0 29.1
2021-01-29 29.47 28.05 29.47 28.42 412000.0 28.42
2021-01-28 30.03 29.29 29.87 29.4 317400.0 29.4
2021-01-27 30.07 28.52 29.48 29.43 401800.0 29.43
2021-01-26 31.37 30.37 31.37 30.43 252600.0 30.43
2021-01-25 32.0 28.41 31.67 31.18 1162500.0 31.18
2021-01-22 32.45 31.51 32.16 32.0 467200.0 32.0
2021-01-21 33.84 32.41 33.73 32.46 369000.0 32.46
2021-01-20 34.37 33.08 34.37 33.57 281200.0 33.57
2021-01-19 36.1 33.75 35.0 34.22 735700.0 34.22
2021-01-15 34.92 33.53 34.12 34.44 402800.0 34.44
2021-01-14 35.55 34.35 34.86 34.41 1028200.0 34.41
2021-01-13 35.87 34.0 35.75 34.27 387900.0 34.27
2021-01-12 36.58 34.05 34.56 35.74 240600.0 35.74
2021-01-11 34.39 32.88 33.47 34.21 215600.0 34.21
2021-01-08 34.4 32.6 33.81 33.58 289600.0 33.58
2021-01-07 33.91 32.3 32.75 33.68 329000.0 33.68
2021-01-06 33.22 29.31 29.31 32.28 549400.0 32.28
2021-01-05 29.4 27.69 27.69 29.06 240800.0 29.06
2021-01-04 30.17 27.56 30.03 27.72 234900.0 27.72
2020-12-31 29.49 28.77 28.93 29.11 199700.0 29.11
2020-12-30 29.09 27.8 28.0 28.95 189400.0 28.95
2020-12-29 28.48 27.51 28.35 27.86 136600.0 27.86
2020-12-28 28.59 27.75 28.06 28.3 158600.0 28.3
2020-12-24 28.15 27.54 27.99 27.63 94600.0 27.63
2020-12-23 28.53 27.62 28.21 28.07 204000.0 28.07
2020-12-22 28.33 27.35 27.68 27.81 141700.0 27.81
2020-12-21 28.25 27.11 27.64 27.42 265800.0 27.42
2020-12-18 28.97 27.03 27.03 27.77 398400.0 27.77
2020-12-17 28.83 26.73 28.83 27.36 259700.0 27.36
2020-12-16 28.29 27.45 28.22 27.69 388100.0 27.69
2020-12-15 28.74 28.0 28.05 28.15 266800.0 28.15
2020-12-14 29.25 27.52 28.48 27.83 373300.0 27.83
2020-12-11 29.8 27.35 29.2 27.7 477100.0 27.7
2020-12-10 29.47 28.43 28.9 29.11 262200.0 29.11
2020-12-09 29.97 28.56 29.57 28.92 313400.0 28.92
2020-12-08 29.67 27.65 27.74 29.34 334100.0 29.34
2020-12-07 28.48 27.1 28.02 27.82 182900.0 27.82
2020-12-04 29.13 26.75 27.17 28.08 547700.0 28.08
2020-12-03 26.94 25.01 25.13 26.44 267900.0 26.44
2020-12-02 25.14 24.51 25.04 24.91 244100.0 24.91
2020-12-01 26.88 25.07 26.7 25.08 254300.0 25.08
2020-11-30 26.75 25.08 25.85 26.3 215800.0 26.3
2020-11-27 25.92 25.24 25.92 25.71 80600.0 25.71
2020-11-25 25.82 25.25 25.79 25.64 168300.0 25.64
2020-11-24 26.09 25.41 25.92 25.95 411100.0 25.95
2020-11-23 26.48 25.22 25.42 25.3 295800.0 25.3
2020-11-20 25.93 24.6 25.43 25.22 281500.0 25.22
2020-11-19 26.32 25.27 26.1 25.58 255100.0 25.58
2020-11-18 27.38 25.55 25.72 26.15 281700.0 26.15
2020-11-17 26.36 25.5 26.2 25.6 333300.0 25.6
2020-11-16 27.03 23.95 23.98 26.15 714500.0 26.15
2020-11-13 23.27 22.3 22.91 22.56 104300.0 22.56
2020-11-12 24.32 22.13 24.32 22.58 288100.0 22.58
2020-11-11 24.59 21.72 22.24 24.06 709800.0 24.06
2020-11-10 22.55 21.62 22.01 22.0 188400.0 22.0
2020-11-09 22.72 21.43 22.0 21.68 172300.0 21.68
2020-11-06 21.48 20.52 20.78 20.77 146800.0 20.77
2020-11-05 21.44 20.43 21.04 20.5 341300.0 20.5
2020-11-04 22.5 20.42 22.15 21.02 242700.0 21.02
2020-11-03 22.5 21.68 21.71 22.41 176800.0 22.41
2020-11-02 21.39 20.77 20.77 21.39 112500.0 21.39
2020-10-30 20.44 19.86 19.92 20.38 134200.0 20.38
2020-10-29 20.16 19.31 19.51 20.06 135000.0 20.06
2020-10-28 20.19 19.27 19.85 19.48 183300.0 19.48
2020-10-27 21.21 20.09 21.21 20.28 89800.0 20.28
2020-10-26 21.36 20.48 21.22 21.12 160400.0 21.12
2020-10-23 21.35 20.59 21.1 21.23 162000.0 21.23
2020-10-22 21.7 20.84 21.55 21.12 96500.0 21.12
2020-10-21 21.7 20.89 21.0 21.42 159300.0 21.42
2020-10-20 21.27 20.51 20.79 21.01 102500.0 21.01
2020-10-19 21.01 20.45 20.6 20.63 89300.0 20.63
2020-10-16 20.83 20.22 20.45 20.4 172400.0 20.4
2020-10-15 20.54 19.64 19.76 20.51 118200.0 20.51
2020-10-14 20.47 19.81 20.25 19.88 87900.0 19.88
2020-10-13 20.33 19.81 20.08 20.25 71000.0 20.25
2020-10-12 20.5 19.82 19.93 20.21 139600.0 20.21
2020-10-09 19.98 19.49 19.54 19.91 88500.0 19.91
2020-10-08 20.15 19.38 19.9 19.68 165100.0 19.68
2020-10-07 19.88 19.0 19.12 19.74 165400.0 19.74
2020-10-06 19.55 18.82 19.04 18.93 270900.0 18.93
2020-10-05 19.0 18.64 18.7 18.84 128200.0 18.84
2020-10-02 18.72 18.01 18.09 18.52 204800.0 18.52
2020-10-01 18.63 18.15 18.31 18.4 264400.0 18.4
2020-09-30 18.93 18.15 18.71 18.2 120100.0 18.2
2020-09-29 18.94 18.41 18.5 18.64 291100.0 18.64
2020-09-28 18.69 17.89 18.38 18.57 195400.0 18.57
2020-09-25 18.25 17.26 17.49 18.1 143100.0 18.1
2020-09-24 17.61 17.05 17.43 17.32 158400.0 17.32
2020-09-23 17.93 17.28 17.59 17.38 222300.0 17.38
2020-09-22 17.72 17.2 17.47 17.64 250100.0 17.64
2020-09-21 18.08 17.03 18.08 17.47 261800.0 17.47
2020-09-18 19.4 18.36 18.55 18.36 1632800.0 18.36
2020-09-17 18.63 17.54 18.21 17.89 336400.0 17.89
2020-09-16 18.77 17.94 18.09 18.59 889700.0 18.59
2020-09-15 18.19 17.84 18.05 17.94 248700.0 17.94
2020-09-14 18.02 17.66 17.9 17.96 158500.0 17.96
2020-09-11 18.12 17.63 17.9 17.77 168800.0 17.77
2020-09-10 18.26 17.53 18.26 17.81 355000.0 17.81
2020-09-09 18.38 17.95 18.13 18.17 204700.0 18.17
2020-09-08 18.49 17.92 18.49 17.94 211800.0 17.94
2020-09-04 18.86 18.1 18.7 18.63 206900.0 18.63
2020-09-03 19.0 18.14 19.0 18.38 206000.0 18.38
2020-09-02 19.45 18.88 19.28 18.95 183600.0 18.95
2020-09-01 19.22 18.4 18.78 19.21 198500.0 19.21
2020-08-31 18.92 18.13 18.46 18.69 305200.0 18.69
2020-08-28 18.94 17.69 17.81 18.56 549200.0 18.56
2020-08-27 18.08 17.37 17.43 17.72 365500.0 17.72
2020-08-26 17.72 17.03 17.59 17.4 575500.0 17.4
2020-08-25 18.56 17.44 18.04 17.81 483300.0 17.81
2020-08-24 18.98 18.4 18.97 18.75 235300.0 18.75
2020-08-21 19.06 18.41 19.02 18.68 542300.0 18.68
2020-08-20 19.93 19.1 19.68 19.13 268900.0 19.13
2020-08-19 20.27 19.77 19.77 19.81 162000.0 19.81
2020-08-18 20.31 19.39 20.21 19.84 549700.0 19.84
2020-08-17 20.45 19.58 19.83 20.25 251900.0 20.25
2020-08-14 20.39 19.38 20.01 19.73 345700.0 19.73
2020-08-13 20.53 19.84 20.35 19.92 389300.0 19.92
2020-08-12 21.95 20.44 21.95 20.51 263600.0 20.51
2020-08-11 22.15 20.83 21.5 21.62 216800.0 21.62
2020-08-10 21.63 19.58 19.71 21.3 451800.0 21.3
2020-08-07 20.57 18.92 19.01 19.51 413300.0 19.51
2020-08-06 18.66 18.26 18.43 18.65 123900.0 18.65
2020-08-05 18.49 17.76 17.8 18.43 171600.0 18.43
2020-08-04 17.71 17.04 17.04 17.65 158800.0 17.65
2020-08-03 17.13 16.39 16.7 17.04 250300.0 17.04
2020-07-31 16.58 15.93 16.06 16.55 184600.0 16.55
2020-07-30 16.09 15.53 15.92 16.04 201500.0 16.04
2020-07-29 16.13 15.81 16.0 16.03 105100.0 16.03
2020-07-28 16.36 15.79 16.2 15.84 116100.0 15.84
2020-07-27 16.52 16.01 16.3 16.36 183300.0 16.36
2020-07-24 16.77 16.22 16.77 16.26 225100.0 16.26
2020-07-23 17.0 16.44 16.68 16.78 234700.0 16.78
2020-07-22 16.8 16.18 16.72 16.76 325600.0 16.76
2020-07-21 17.0 16.26 17.0 16.77 153100.0 16.77
2020-07-20 16.94 16.57 16.83 16.79 131200.0 16.79
2020-07-17 17.03 16.48 16.61 16.94 195600.0 16.94
2020-07-16 16.98 16.16 16.56 16.66 149000.0 16.66
2020-07-15 16.93 16.41 16.54 16.71 413500.0 16.71
2020-07-14 16.39 15.98 16.06 16.29 144900.0 16.29
2020-07-13 16.69 15.83 16.23 16.13 146400.0 16.13
2020-07-10 16.1 15.71 15.77 16.03 139800.0 16.03
2020-07-09 16.36 15.46 16.35 15.74 215600.0 15.74
2020-07-08 16.65 16.04 16.62 16.38 150800.0 16.38
2020-07-07 17.44 16.47 17.44 16.61 307600.0 16.61
2020-07-06 17.92 17.39 17.83 17.68 242300.0 17.68
2020-07-02 18.16 17.42 17.99 17.56 177100.0 17.56
2020-07-01 17.8 17.08 17.76 17.52 293900.0 17.52
2020-06-30 17.9 17.25 17.81 17.76 354700.0 17.76
2020-06-29 17.75 17.09 17.31 17.52 241700.0 17.52
2020-06-26 17.52 16.95 17.35 17.08 443800.0 17.08
2020-06-25 17.61 16.97 17.02 17.51 344900.0 17.51
2020-06-24 17.65 16.77 17.51 17.08 313500.0 17.08
2020-06-23 17.87 17.48 17.86 17.66 150200.0 17.66
2020-06-22 17.67 17.03 17.43 17.61 226800.0 17.61
2020-06-19 18.04 17.34 18.02 17.5 379400.0 17.5
2020-06-18 17.92 17.01 17.6 17.7 271000.0 17.7
2020-06-17 18.29 17.62 18.15 17.73 303700.0 17.73
2020-06-16 18.6 17.42 18.6 18.0 579200.0 18.0
2020-06-15 17.23 16.31 16.52 17.2 664500.0 17.2
2020-06-12 17.13 16.35 16.5 16.9 788200.0 16.9
2020-06-11 16.4 15.63 16.09 16.13 1695200.0 16.13
2020-06-10 19.36 18.27 19.36 18.4 112000.0 18.4
2020-06-09 19.9 18.73 19.9 19.23 201000.0 19.23
2020-06-08 20.92 19.74 20.23 20.18 167100.0 20.18
2020-06-05 20.21 18.92 19.18 20.0 230000.0 20.0
2020-06-04 18.9 17.56 18.55 18.6 321500.0 18.6
2020-06-03 18.98 18.35 18.95 18.6 126800.0 18.6
2020-06-02 18.74 17.4 17.4 18.67 284400.0 18.67
2020-06-01 17.98 17.29 17.7 17.34 173900.0 17.34
2020-05-29 17.86 16.63 17.62 17.7 253000.0 17.7
2020-05-28 18.5 17.16 18.5 17.4 239000.0 17.4
2020-05-27 18.36 16.77 17.87 18.23 261100.0 18.23
2020-05-26 17.6 16.45 16.69 17.58 176300.0 17.58
2020-05-22 16.21 15.76 16.03 16.07 72200.0 16.07
2020-05-21 16.47 15.86 16.0 16.06 110600.0 16.06
2020-05-20 16.21 15.55 15.72 16.15 92000.0 16.15
2020-05-19 16.02 15.21 15.6 15.54 171500.0 15.54
2020-05-18 15.94 15.17 15.46 15.59 180400.0 15.59
2020-05-15 14.97 14.07 14.18 14.89 200100.0 14.89
2020-05-14 14.32 12.84 13.42 14.19 232100.0 14.19
2020-05-13 14.34 13.24 14.12 13.52 306200.0 13.52
2020-05-12 15.89 14.06 15.85 14.4 443500.0 14.4
2020-05-11 17.0 16.0 16.7 16.09 441400.0 16.09
2020-05-08 17.0 16.16 16.2 16.95 266800.0 16.95
2020-05-07 16.87 16.2 16.69 16.44 201200.0 16.44
2020-05-06 17.05 16.18 16.84 16.47 140200.0 16.47
2020-05-05 18.03 16.7 17.45 16.71 154200.0 16.71
2020-05-04 17.5 16.39 16.98 16.92 241100.0 16.92
2020-05-01 18.5 17.04 18.2 17.21 287700.0 17.21
2020-04-30 19.61 18.24 19.61 18.33 184100.0 18.33
2020-04-29 19.82 18.38 18.94 19.6 193400.0 19.6
2020-04-28 18.94 17.56 17.8 18.53 375600.0 18.53
2020-04-27 17.7 17.05 17.43 17.5 215800.0 17.5
2020-04-24 17.43 15.92 16.3 17.13 135000.0 17.13
2020-04-23 16.51 15.87 16.31 16.34 205000.0 16.34
2020-04-22 16.68 15.91 16.18 16.31 180800.0 16.31
2020-04-21 15.9 15.35 15.75 15.83 144700.0 15.83
2020-04-20 16.52 15.67 15.84 15.94 119600.0 15.94
2020-04-17 16.19 15.38 15.38 16.0 206000.0 16.0
2020-04-16 16.33 15.1 15.97 15.15 208600.0 15.15
2020-04-15 16.75 15.76 16.6 15.86 357700.0 15.86
2020-04-14 17.24 16.51 17.24 16.72 190100.0 16.72
2020-04-13 17.9 16.37 17.75 16.73 425400.0 16.73
2020-04-09 18.01 16.82 17.12 17.76 474400.0 17.76
2020-04-08 17.82 17.04 17.25 17.34 333000.0 17.34
2020-04-07 17.19 16.07 16.97 16.99 284400.0 16.99
2020-04-06 17.52 16.05 17.27 16.58 331900.0 16.58
2020-04-03 17.45 15.7 17.22 16.62 268700.0 16.62
2020-04-02 17.73 16.59 16.59 17.34 262200.0 17.34
2020-04-01 17.43 15.96 16.47 17.08 215800.0 17.08
2020-03-31 16.98 15.0 15.43 16.89 313300.0 16.89
2020-03-30 15.63 14.61 15.1 15.35 277000.0 15.35
2020-03-27 16.37 15.02 16.26 15.07 258500.0 15.07
2020-03-26 18.25 15.15 17.6 16.54 368600.0 16.54
2020-03-25 17.5 15.21 16.29 17.4 192300.0 17.4
2020-03-24 16.72 15.05 15.22 15.99 302100.0 15.99
2020-03-23 15.14 13.47 15.12 14.94 318300.0 14.94
2020-03-20 15.68 13.92 15.2 14.89 392300.0 14.89
2020-03-19 16.06 14.22 15.47 15.15 314300.0 15.15
2020-03-18 15.45 14.09 14.91 15.45 326800.0 15.45
2020-03-17 15.95 12.98 13.54 15.91 495300.0 15.91
2020-03-16 13.75 11.97 12.15 13.28 229200.0 13.28
2020-03-13 14.57 12.65 12.8 14.53 430400.0 14.53
2020-03-12 13.47 11.96 13.33 12.14 322200.0 12.14
2020-03-11 14.95 13.96 14.71 14.22 325400.0 14.22
2020-03-10 15.18 13.56 14.92 15.02 428500.0 15.02
2020-03-09 16.98 14.44 16.54 14.53 345700.0 14.53
2020-03-06 17.42 16.66 17.1 17.27 461800.0 17.27
2020-03-05 17.76 17.16 17.55 17.48 362400.0 17.48
2020-03-04 17.85 17.1 17.84 17.72 531700.0 17.72
2020-03-03 17.83 17.14 17.51 17.69 482700.0 17.69
2020-03-02 17.56 16.62 17.03 17.51 260600.0 17.51
2020-02-28 17.28 16.54 16.58 17.01 274000.0 17.01
2020-02-27 17.57 16.79 17.05 17.17 336000.0 17.17
2020-02-26 17.76 17.16 17.49 17.4 383500.0 17.4
2020-02-25 17.86 17.15 17.64 17.44 305200.0 17.44
2020-02-24 17.79 16.81 16.99 17.69 124500.0 17.69
2020-02-21 17.65 17.26 17.56 17.59 107400.0 17.59
2020-02-20 17.8 17.47 17.53 17.64 96300.0 17.64
2020-02-19 17.76 17.5 17.71 17.58 187100.0 17.58
2020-02-18 17.72 17.48 17.48 17.6 121600.0 17.6