Skip to main content

Construction Partners Inc Cl A (NQ: ROAD )

78.73 -1.21 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.43 16.98 15.00 16.89 313,253 +1.54(+10.03%)
Mar 30, 2020 15.10 15.63 14.61 15.35 277,027 +0.28(+1.86%)
Mar 27, 2020 16.26 16.37 15.02 15.07 258,500 -1.47(-8.89%)
Mar 26, 2020 17.60 18.25 15.15 16.54 368,551 -0.86(-4.94%)
Mar 25, 2020 16.29 17.50 15.21 17.40 192,274 +1.41(+8.82%)
Mar 24, 2020 15.22 16.72 15.05 15.99 302,065 +1.05(+7.03%)
Mar 23, 2020 15.12 15.14 13.47 14.94 318,260 +0.05(+0.34%)
Mar 20, 2020 15.20 15.68 13.92 14.89 392,200 -0.26(-1.72%)
Mar 19, 2020 15.47 16.06 14.22 15.15 314,297 -0.30(-1.94%)
Mar 18, 2020 14.91 15.45 14.09 15.45 326,833 -0.46(-2.89%)
Mar 17, 2020 13.54 15.95 12.98 15.91 495,266 +2.63(+19.80%)
Mar 16, 2020 12.15 13.75 11.97 13.28 229,218 -1.25(-8.60%)
Mar 13, 2020 12.80 14.57 12.65 14.53 430,400 +2.39(+19.69%)
Mar 12, 2020 13.33 13.47 11.96 12.14 322,164 -2.08(-14.63%)
Mar 11, 2020 14.71 14.95 13.96 14.22 325,379 -0.80(-5.33%)
Mar 10, 2020 14.92 15.18 13.56 15.02 428,534 +0.49(+3.37%)
Mar 09, 2020 16.54 16.98 14.44 14.53 345,731 -2.74(-15.87%)
Mar 06, 2020 17.10 17.41 16.66 17.27 461,700 -0.21(-1.20%)
Mar 05, 2020 17.55 17.76 17.16 17.48 362,355 -0.24(-1.35%)
Mar 04, 2020 17.84 17.85 17.10 17.72 531,672 +0.03(+0.17%)
Mar 03, 2020 17.51 17.83 17.14 17.69 482,727 +0.18(+1.03%)
Mar 02, 2020 17.03 17.56 16.62 17.51 260,566 +0.50(+2.94%)
Feb 28, 2020 17.07 17.28 16.54 17.01 274,000 -0.16(-0.93%)
Feb 27, 2020 17.05 17.57 16.79 17.17 336,020 -0.23(-1.32%)
Feb 26, 2020 17.49 17.76 17.16 17.40 383,456 -0.04(-0.23%)
Feb 25, 2020 17.64 17.86 17.15 17.44 305,171 -0.25(-1.41%)
Feb 24, 2020 16.99 17.79 16.81 17.69 124,504 +0.10(+0.57%)
Feb 21, 2020 17.56 17.65 17.26 17.59 107,300 -0.05(-0.28%)
Feb 20, 2020 17.53 17.80 17.47 17.64 96,307 +0.06(+0.34%)
Feb 19, 2020 17.71 17.76 17.50 17.58 187,062 -0.02(-0.11%)
Feb 18, 2020 17.48 17.72 17.48 17.60 121,578 +0.01(+0.06%)
Feb 14, 2020 17.45 17.83 17.45 17.59 131,100 +0.16(+0.92%)
Feb 13, 2020 16.59 17.51 16.47 17.43 291,972 +0.18(+1.04%)
Feb 12, 2020 16.96 17.28 16.85 17.25 272,738 +0.44(+2.62%)
Feb 11, 2020 16.12 16.90 16.12 16.81 231,026 +0.54(+3.32%)
Feb 10, 2020 15.70 16.28 15.61 16.27 283,290 +0.47(+2.97%)
Feb 07, 2020 17.33 17.64 15.57 15.80 653,700 -1.77(-10.07%)
Feb 06, 2020 17.78 17.85 17.50 17.57 80,623 -0.17(-0.96%)
Feb 05, 2020 17.22 17.77 17.15 17.74 111,031 +0.51(+2.96%)
Feb 04, 2020 17.31 17.42 17.14 17.23 64,726 +0.11(+0.64%)
Feb 03, 2020 16.78 17.46 16.74 17.12 139,957 +0.34(+2.03%)
Jan 31, 2020 17.15 17.28 16.68 16.78 114,400 -0.44(-2.56%)
Jan 30, 2020 17.10 17.25 16.88 17.22 58,630 -0.03(-0.17%)
Jan 29, 2020 17.10 17.36 17.00 17.25 80,844 +0.19(+1.11%)
Jan 28, 2020 17.05 17.27 17.00 17.06 76,409 +0.02(+0.12%)
Jan 27, 2020 16.66 17.19 16.58 17.04 137,466 -0.01(-0.06%)
Jan 24, 2020 17.10 17.30 16.90 17.05 115,100 -0.00(-0.03%)
Jan 23, 2020 17.20 17.36 16.84 17.05 109,978 -0.17(-0.99%)
Jan 22, 2020 17.44 17.44 16.95 17.23 276,428 -0.17(-1.01%)
Jan 21, 2020 17.34 17.47 17.20 17.40 124,387 -0.02(-0.11%)
Jan 17, 2020 17.52 17.69 17.02 17.42 208,500 +0.03(+0.17%)
Jan 16, 2020 17.29 17.66 17.16 17.39 131,284 +0.20(+1.16%)
Jan 15, 2020 17.11 17.40 17.02 17.19 160,705 +0.16(+0.94%)
Jan 14, 2020 16.80 17.30 16.71 17.03 177,838 +0.23(+1.37%)
Jan 13, 2020 16.96 17.08 16.68 16.80 212,225 -0.11(-0.65%)
Jan 10, 2020 16.86 17.08 16.73 16.91 182,600 +0.09(+0.54%)
Jan 09, 2020 17.08 17.39 16.69 16.82 253,700 -0.22(-1.29%)
Jan 08, 2020 16.87 17.10 16.69 17.04 201,039 +0.13(+0.77%)
Jan 07, 2020 16.89 17.37 16.85 16.91 195,238 +0.02(+0.12%)
Jan 06, 2020 16.49 17.11 16.26 16.89 163,941 +0.21(+1.26%)
Jan 03, 2020 16.40 16.84 16.26 16.68 209,600 +0.19(+1.15%)
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.