U.S. Concrete Inc. Common Stockのデータ

U.S. Concrete Inc. Common Stockの基本情報

名前 U.S. Concrete Inc. Common Stock
ティッカー USCR
国 United States
上場年 nan
セクター Capital Goods

U.S. Concrete Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.2 49.02 50.5 50.88 214700.0 50.88
2021-02-12 50.46 48.52 48.83 50.0 183400.0 50.0
2021-02-11 49.78 47.63 49.04 49.25 171500.0 49.25
2021-02-10 49.31 47.39 47.74 48.42 182600.0 48.42
2021-02-09 48.75 47.05 48.19 47.57 261600.0 47.57
2021-02-08 49.9 48.46 48.66 48.61 207900.0 48.61
2021-02-05 49.42 47.72 48.74 48.9 184600.0 48.9
2021-02-04 48.6 47.04 47.22 48.27 137000.0 48.27
2021-02-03 47.98 46.99 47.59 47.17 97800.0 47.17
2021-02-02 48.42 46.58 47.67 47.33 195000.0 47.33
2021-02-01 47.63 44.55 44.63 47.32 194400.0 47.32
2021-01-29 46.65 43.75 45.5 44.29 235900.0 44.29
2021-01-28 45.72 43.26 43.37 45.32 297000.0 45.32
2021-01-27 43.61 41.67 43.0 42.4 342400.0 42.4
2021-01-26 47.75 44.31 47.71 44.58 325300.0 44.58
2021-01-25 47.54 45.33 46.99 46.99 245900.0 46.99
2021-01-22 47.87 45.32 47.38 47.8 363600.0 47.8
2021-01-21 51.18 47.62 51.17 47.88 450500.0 47.88
2021-01-20 52.07 49.91 51.5 51.17 292800.0 51.17
2021-01-19 53.35 50.74 52.75 51.32 188000.0 51.32
2021-01-15 52.5 50.23 52.2 51.73 229300.0 51.73
2021-01-14 54.06 52.24 52.5 53.19 309900.0 53.19
2021-01-13 57.97 51.34 57.69 51.86 471100.0 51.86
2021-01-12 56.53 51.05 52.39 56.22 641900.0 56.22
2021-01-11 52.9 50.55 51.3 51.37 352000.0 51.37
2021-01-08 51.47 48.8 50.41 50.58 498000.0 50.58
2021-01-07 51.54 47.48 47.85 50.34 681300.0 50.34
2021-01-06 47.19 42.33 42.33 46.39 897600.0 46.39
2021-01-05 40.93 39.45 40.14 40.5 217100.0 40.5
2021-01-04 40.77 39.07 40.53 39.7 194800.0 39.7
2020-12-31 40.42 38.79 39.12 39.97 159400.0 39.97
2020-12-30 40.33 39.04 39.04 39.39 157100.0 39.39
2020-12-29 39.86 38.08 39.77 39.01 208600.0 39.01
2020-12-28 40.68 39.0 39.35 39.45 331500.0 39.45
2020-12-24 39.56 38.21 39.19 38.69 88100.0 38.69
2020-12-23 39.34 38.12 38.46 39.0 190800.0 39.0
2020-12-22 39.99 37.76 39.93 38.25 284700.0 38.25
2020-12-21 40.88 38.71 39.8 39.74 431700.0 39.74
2020-12-18 41.37 37.74 37.75 40.84 1111600.0 40.84
2020-12-17 37.78 37.03 37.2 37.7 147400.0 37.7
2020-12-16 37.83 36.67 37.31 36.85 166400.0 36.85
2020-12-15 37.43 35.62 36.19 37.32 198300.0 37.32
2020-12-14 36.45 35.1 36.29 35.75 203800.0 35.75
2020-12-11 36.21 35.09 35.09 35.66 99100.0 35.66
2020-12-10 36.22 35.25 35.61 35.61 134900.0 35.61
2020-12-09 37.46 35.56 37.02 36.08 207700.0 36.08
2020-12-08 37.7 36.5 37.16 36.76 151000.0 36.76
2020-12-07 37.76 36.37 37.36 37.55 111500.0 37.55
2020-12-04 38.05 36.98 37.18 37.69 120700.0 37.69
2020-12-03 37.22 35.94 36.55 36.92 137900.0 36.92
2020-12-02 36.9 36.03 36.87 36.22 143500.0 36.22
2020-12-01 37.54 36.0 36.53 36.95 222800.0 36.95
2020-11-30 36.95 35.29 36.61 35.48 224700.0 35.48
2020-11-27 37.44 36.64 37.2 37.13 87900.0 37.13
2020-11-25 37.91 36.5 37.7 37.44 166400.0 37.44
2020-11-24 38.67 37.08 37.56 38.18 221400.0 38.18
2020-11-23 37.69 36.73 37.23 37.11 186700.0 37.11
2020-11-20 37.41 36.16 37.18 36.58 111400.0 36.58
2020-11-19 37.59 36.49 36.77 37.18 98100.0 37.18
2020-11-18 38.28 37.02 37.76 37.14 111400.0 37.14
2020-11-17 37.69 36.24 36.7 37.29 136500.0 37.29
2020-11-16 38.29 36.5 37.07 37.45 188800.0 37.45
2020-11-13 36.34 34.84 35.69 35.62 147500.0 35.62
2020-11-12 36.72 34.57 36.61 34.93 224300.0 34.93
2020-11-11 37.47 35.7 37.47 37.04 130300.0 37.04
2020-11-10 38.45 36.2 36.2 37.1 295900.0 37.1
2020-11-09 37.44 34.59 36.0 35.91 390500.0 35.91
2020-11-06 35.8 33.9 35.24 34.25 193500.0 34.25
2020-11-05 35.39 33.59 33.67 34.87 227500.0 34.87
2020-11-04 35.21 32.21 34.98 33.22 453700.0 33.22
2020-11-03 36.5 35.11 35.78 36.12 307100.0 36.12
2020-11-02 35.12 34.06 34.79 34.85 255800.0 34.85
2020-10-30 35.9 33.4 35.9 33.96 270400.0 33.96
2020-10-29 35.73 31.21 31.93 34.77 506500.0 34.77
2020-10-28 32.6 30.32 32.6 30.4 383900.0 30.4
2020-10-27 33.49 32.1 32.26 33.06 164500.0 33.06
2020-10-26 33.94 32.75 33.39 33.05 199200.0 33.05
2020-10-23 34.18 33.11 33.79 34.05 156600.0 34.05
2020-10-22 33.76 31.93 32.45 33.42 292100.0 33.42
2020-10-21 34.02 32.82 33.17 32.82 165700.0 32.82
2020-10-20 34.28 33.05 34.24 33.38 163300.0 33.38
2020-10-19 34.38 32.95 34.02 33.49 199200.0 33.49
2020-10-16 34.33 33.15 33.72 33.83 182400.0 33.83
2020-10-15 33.89 32.36 32.45 33.7 161700.0 33.7
2020-10-14 33.54 32.82 32.82 33.11 105700.0 33.11
2020-10-13 33.09 32.2 33.0 32.76 210900.0 32.76
2020-10-12 33.86 33.06 33.7 33.42 184500.0 33.42
2020-10-09 34.69 33.05 34.4 33.47 261200.0 33.47
2020-10-08 34.96 33.1 33.11 34.16 334600.0 34.16
2020-10-07 33.08 30.5 30.92 32.38 342400.0 32.38
2020-10-06 32.61 30.5 32.13 30.56 354200.0 30.56
2020-10-05 31.8 29.93 30.23 31.59 363500.0 31.59
2020-10-02 30.05 27.83 27.92 29.61 258400.0 29.61
2020-10-01 29.82 28.47 29.13 28.88 214700.0 28.88
2020-09-30 29.99 27.77 28.26 29.04 413100.0 29.04
2020-09-29 28.77 27.49 28.11 28.18 177400.0 28.18
2020-09-28 28.88 27.42 27.44 28.3 304000.0 28.3
2020-09-25 27.26 25.9 25.9 26.95 220000.0 26.95
2020-09-24 26.67 25.12 25.58 26.26 196700.0 26.26
2020-09-23 26.82 25.67 26.38 25.73 178800.0 25.73
2020-09-22 26.71 25.81 26.14 26.44 168400.0 26.44
2020-09-21 27.28 25.25 27.24 25.87 453700.0 25.87
2020-09-18 29.46 28.08 29.02 28.25 356800.0 28.25
2020-09-17 29.38 28.4 28.72 28.87 222700.0 28.87
2020-09-16 29.98 28.88 29.18 29.4 207500.0 29.4
2020-09-15 29.69 28.44 28.93 29.03 139900.0 29.03
2020-09-14 28.89 27.66 28.01 28.69 243000.0 28.69
2020-09-11 28.43 27.1 27.24 27.77 213500.0 27.77
2020-09-10 27.74 26.92 27.49 27.12 180800.0 27.12
2020-09-09 27.58 26.17 27.13 27.24 262800.0 27.24
2020-09-08 27.76 26.53 27.56 26.77 287700.0 26.77
2020-09-04 28.48 27.38 28.14 28.13 201700.0 28.13
2020-09-03 28.64 27.31 28.14 27.52 325300.0 27.52
2020-09-02 28.45 27.0 27.75 28.29 285200.0 28.29
2020-09-01 27.81 26.11 26.76 27.6 204700.0 27.6
2020-08-31 27.92 26.69 27.92 26.69 284600.0 26.69
2020-08-28 28.05 27.5 28.05 27.86 278600.0 27.86
2020-08-27 27.8 26.86 26.86 27.72 256800.0 27.72
2020-08-26 27.47 26.54 27.14 26.92 222400.0 26.92
2020-08-25 28.22 26.85 27.73 27.26 259400.0 27.26
2020-08-24 28.58 27.38 27.83 27.7 229100.0 27.7
2020-08-21 27.56 26.77 27.24 27.51 280100.0 27.51
2020-08-20 27.71 27.01 27.71 27.6 232800.0 27.6
2020-08-19 29.08 28.11 28.53 28.18 164000.0 28.18
2020-08-18 29.39 28.33 28.85 28.57 222700.0 28.57
2020-08-17 29.9 28.59 29.82 28.8 279500.0 28.8
2020-08-14 30.19 29.28 29.46 29.83 158000.0 29.83
2020-08-13 29.92 28.98 29.32 29.73 206200.0 29.73
2020-08-12 30.86 29.23 30.6 29.52 277200.0 29.52
2020-08-11 30.88 29.84 30.19 29.98 369800.0 29.98
2020-08-10 30.3 28.65 28.89 29.45 484700.0 29.45
2020-08-07 28.48 27.28 27.29 28.47 212600.0 28.47
2020-08-06 28.58 27.09 28.07 27.38 297100.0 27.38
2020-08-05 28.46 27.06 27.19 28.15 398400.0 28.15
2020-08-04 27.57 25.48 27.0 26.51 611600.0 26.51
2020-08-03 25.9 24.01 24.86 25.56 259700.0 25.56
2020-07-31 25.5 23.83 25.47 24.82 290500.0 24.82
2020-07-30 25.84 24.81 25.71 25.54 185400.0 25.54
2020-07-29 26.38 25.21 25.54 26.24 282200.0 26.24
2020-07-28 27.21 25.17 27.11 25.18 373600.0 25.18
2020-07-27 27.44 26.43 26.55 27.43 199000.0 27.43
2020-07-24 26.94 26.26 26.79 26.6 150000.0 26.6
2020-07-23 27.35 25.77 25.77 26.84 385500.0 26.84
2020-07-22 27.37 25.77 26.29 26.03 334300.0 26.03
2020-07-21 27.21 25.74 26.38 26.48 379000.0 26.48
2020-07-20 26.52 25.64 26.43 25.99 211600.0 25.99
2020-07-17 27.18 26.29 26.74 26.48 222200.0 26.48
2020-07-16 26.89 25.53 26.17 26.8 292600.0 26.8
2020-07-15 26.72 25.52 25.97 26.47 577200.0 26.47
2020-07-14 25.01 23.25 23.97 25.0 479000.0 25.0
2020-07-13 25.33 23.96 24.88 23.98 306400.0 23.98
2020-07-10 24.42 23.1 23.34 24.21 264700.0 24.21
2020-07-09 24.94 22.7 24.6 23.32 352000.0 23.32
2020-07-08 24.5 23.0 23.46 24.41 527500.0 24.41
2020-07-07 24.4 23.4 24.16 23.46 275700.0 23.46
2020-07-06 25.51 24.11 25.2 24.68 344900.0 24.68
2020-07-02 24.69 23.24 23.85 24.32 474600.0 24.32
2020-07-01 25.39 22.45 24.84 22.73 602100.0 22.73
2020-06-30 24.98 23.56 24.27 24.8 960800.0 24.8
2020-06-29 25.06 23.23 23.25 24.5 599600.0 24.5
2020-06-26 24.05 22.77 24.05 23.46 1265300.0 23.46
2020-06-25 24.54 22.91 22.99 24.47 383500.0 24.47
2020-06-24 26.13 23.31 25.51 23.52 819300.0 23.52
2020-06-23 26.64 25.66 26.52 26.22 806100.0 26.22
2020-06-22 26.34 25.11 25.63 25.71 400600.0 25.71
2020-06-19 27.39 25.7 27.39 26.09 577300.0 26.09
2020-06-18 27.48 25.31 25.33 26.64 625900.0 26.64
2020-06-17 27.95 25.46 26.9 25.71 870900.0 25.71
2020-06-16 28.53 26.22 26.87 28.33 1887300.0 28.33
2020-06-15 23.6 21.04 21.61 23.11 328700.0 23.11
2020-06-12 23.1 21.45 22.26 23.01 383600.0 23.01
2020-06-11 22.83 20.77 22.05 20.82 551200.0 20.82
2020-06-10 25.39 23.12 25.34 23.75 472100.0 23.75
2020-06-09 26.45 24.91 26.28 25.58 429400.0 25.58
2020-06-08 29.21 27.16 28.01 27.31 554400.0 27.31
2020-06-05 29.0 26.74 27.95 26.96 640000.0 26.96
2020-06-04 26.41 23.76 24.1 26.19 765200.0 26.19
2020-06-03 24.77 22.5 23.0 24.45 606600.0 24.45
2020-06-02 22.78 21.47 21.55 22.28 433900.0 22.28
2020-06-01 22.12 20.65 21.44 21.28 891000.0 21.28
2020-05-29 21.58 19.76 20.1 20.86 489400.0 20.86
2020-05-28 23.19 19.99 23.0 20.36 978500.0 20.36
2020-05-27 22.45 19.51 20.0 22.38 1230200.0 22.38
2020-05-26 19.67 18.26 18.27 19.34 747700.0 19.34
2020-05-22 18.77 17.67 18.77 17.78 513100.0 17.78
2020-05-21 19.2 18.19 18.53 18.5 507900.0 18.5
2020-05-20 18.94 18.02 18.02 18.57 314300.0 18.57
2020-05-19 18.61 17.57 18.26 17.71 431300.0 17.71
2020-05-18 18.66 17.42 17.6 18.41 724300.0 18.41
2020-05-15 17.26 16.39 16.64 16.81 271500.0 16.81
2020-05-14 16.92 14.77 15.41 16.81 654500.0 16.81
2020-05-13 16.29 15.42 16.17 15.86 417300.0 15.86
2020-05-12 18.05 16.36 17.74 16.4 583000.0 16.4
2020-05-11 18.35 17.02 17.67 17.63 450400.0 17.63
2020-05-08 18.49 17.6 18.15 18.15 575200.0 18.15
2020-05-07 18.34 17.15 17.15 17.57 479800.0 17.57
2020-05-06 19.16 16.6 18.92 16.85 570000.0 16.85
2020-05-05 19.45 17.9 18.65 18.61 573900.0 18.61
2020-05-04 17.91 16.29 16.97 17.74 376300.0 17.74
2020-05-01 18.6 16.53 18.45 17.4 639800.0 17.4
2020-04-30 19.62 18.43 19.32 19.18 477000.0 19.18
2020-04-29 20.08 18.8 19.24 19.68 662700.0 19.68
2020-04-28 19.13 17.93 17.93 18.37 651800.0 18.37
2020-04-27 18.13 16.2 16.26 17.77 946800.0 17.77
2020-04-24 16.21 15.31 15.52 15.92 404500.0 15.92
2020-04-23 15.94 15.03 15.67 15.34 591000.0 15.34
2020-04-22 16.25 15.07 15.81 15.33 373900.0 15.33
2020-04-21 15.65 14.5 15.07 15.17 896600.0 15.17
2020-04-20 16.78 15.02 15.75 15.92 554200.0 15.92
2020-04-17 17.99 16.62 17.17 16.86 408800.0 16.86
2020-04-16 17.5 15.5 17.27 16.21 566200.0 16.21
2020-04-15 18.45 16.9 17.99 17.31 461000.0 17.31
2020-04-14 19.66 18.19 18.7 18.81 444700.0 18.81
2020-04-13 20.26 17.64 20.0 18.18 644600.0 18.18
2020-04-09 21.06 18.62 19.22 19.5 691100.0 19.5
2020-04-08 18.8 15.77 16.02 18.0 879500.0 18.0
2020-04-07 18.41 15.21 16.8 15.52 1281400.0 15.52
2020-04-06 16.73 14.82 14.82 16.51 408100.0 16.51
2020-04-03 15.36 13.66 15.19 14.16 1005800.0 14.16
2020-04-02 17.08 14.87 16.27 15.22 466600.0 15.22
2020-04-01 17.78 15.93 17.24 16.26 818200.0 16.26
2020-03-31 18.44 14.44 14.85 18.14 1211000.0 18.14
2020-03-30 15.82 13.72 14.98 14.79 316600.0 14.79
2020-03-27 15.88 14.43 15.51 14.63 524500.0 14.63
2020-03-26 16.66 14.78 15.37 16.2 454100.0 16.2
2020-03-25 15.99 14.0 15.71 15.02 621200.0 15.02
2020-03-24 14.8 12.77 13.01 14.7 482700.0 14.7
2020-03-23 12.38 10.41 12.05 11.99 373400.0 11.99
2020-03-20 14.45 11.61 13.24 12.16 568200.0 12.16
2020-03-19 13.26 9.01 9.74 13.08 790600.0 13.08
2020-03-18 11.94 6.75 11.49 9.67 1101900.0 9.67
2020-03-17 12.36 10.12 12.0 12.33 664800.0 12.33
2020-03-16 13.84 11.06 13.67 11.51 707200.0 11.51
2020-03-13 17.58 14.54 16.4 15.33 588300.0 15.33
2020-03-12 18.29 15.06 17.67 15.27 685100.0 15.27
2020-03-11 20.19 18.84 19.69 19.6 432600.0 19.6
2020-03-10 22.98 19.63 21.9 20.42 555200.0 20.42
2020-03-09 23.28 20.37 23.11 20.49 521500.0 20.49
2020-03-06 25.46 24.09 24.73 24.66 463500.0 24.66
2020-03-05 27.98 25.48 27.94 25.85 393000.0 25.85
2020-03-04 29.85 27.95 29.6 28.74 189500.0 28.74
2020-03-03 29.97 28.31 28.37 29.0 313700.0 29.0
2020-03-02 28.05 26.61 27.08 28.02 490300.0 28.02
2020-02-28 27.48 26.19 26.51 26.84 532500.0 26.84
2020-02-27 28.33 25.86 28.22 27.11 515100.0 27.11
2020-02-26 32.3 28.75 30.75 28.92 450800.0 28.92
2020-02-25 36.0 29.83 35.0 30.17 825900.0 30.17
2020-02-24 36.96 35.82 36.05 36.77 172300.0 36.77
2020-02-21 37.88 37.05 37.66 37.33 110400.0 37.33
2020-02-20 38.7 37.38 37.82 38.0 111100.0 38.0
2020-02-19 38.58 37.75 37.97 37.8 184800.0 37.8
2020-02-18 38.77 37.53 38.43 37.94 146000.0 37.94