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 (%)
Aug 31, 2020 18.46 18.92 18.13 18.69 305,211 +0.13(+0.70%)
Aug 28, 2020 17.81 18.94 17.69 18.56 549,100 +0.84(+4.74%)
Aug 27, 2020 17.43 18.08 17.37 17.72 365,474 +0.32(+1.84%)
Aug 26, 2020 17.59 17.72 17.03 17.40 575,479 -0.41(-2.30%)
Aug 25, 2020 18.04 18.56 17.44 17.81 483,305 -0.94(-5.01%)
Aug 24, 2020 18.97 18.98 18.40 18.75 235,254 +0.07(+0.37%)
Aug 21, 2020 19.02 19.06 18.41 18.68 542,200 -0.45(-2.35%)
Aug 20, 2020 19.68 19.93 19.10 19.13 268,883 -0.68(-3.43%)
Aug 19, 2020 19.77 20.27 19.77 19.81 162,005 -0.03(-0.15%)
Aug 18, 2020 20.21 20.31 19.39 19.84 549,717 -0.41(-2.02%)
Aug 17, 2020 19.83 20.45 19.58 20.25 251,912 +0.52(+2.64%)
Aug 14, 2020 20.01 20.39 19.38 19.73 345,700 -0.19(-0.95%)
Aug 13, 2020 20.35 20.53 19.84 19.92 389,299 -0.59(-2.88%)
Aug 12, 2020 21.95 21.95 20.44 20.51 263,574 -1.11(-5.13%)
Aug 11, 2020 21.50 22.15 20.83 21.62 216,843 +0.32(+1.50%)
Aug 10, 2020 19.71 21.63 19.57 21.30 451,835 +1.79(+9.17%)
Aug 07, 2020 19.01 20.57 18.92 19.51 413,200 +0.86(+4.61%)
Aug 06, 2020 18.43 18.66 18.26 18.65 123,914 +0.22(+1.19%)
Aug 05, 2020 17.80 18.49 17.76 18.43 171,627 +0.78(+4.42%)
Aug 04, 2020 17.04 17.71 17.04 17.65 158,840 +0.61(+3.58%)
Aug 03, 2020 16.70 17.13 16.39 17.04 250,348 +0.49(+2.96%)
Jul 31, 2020 16.06 16.58 15.93 16.55 184,500 +0.51(+3.18%)
Jul 30, 2020 15.92 16.09 15.53 16.04 201,521 +0.01(+0.06%)
Jul 29, 2020 16.00 16.13 15.81 16.03 105,055 +0.19(+1.20%)
Jul 28, 2020 16.20 16.36 15.79 15.84 116,081 -0.52(-3.18%)
Jul 27, 2020 16.30 16.52 16.01 16.36 183,322 +0.10(+0.62%)
Jul 24, 2020 16.77 16.77 16.22 16.26 225,100 -0.52(-3.10%)
Jul 23, 2020 16.68 17.00 16.44 16.78 234,742 +0.02(+0.12%)
Jul 22, 2020 16.72 16.80 16.18 16.76 325,580 -0.01(-0.06%)
Jul 21, 2020 17.00 17.00 16.26 16.77 153,097 -0.02(-0.12%)
Jul 20, 2020 16.83 16.95 16.57 16.79 131,195 -0.15(-0.89%)
Jul 17, 2020 16.61 17.03 16.48 16.94 195,600 +0.28(+1.68%)
Jul 16, 2020 16.56 16.98 16.16 16.66 148,966 -0.05(-0.30%)
Jul 15, 2020 16.54 16.93 16.41 16.71 413,451 +0.42(+2.58%)
Jul 14, 2020 16.06 16.39 15.98 16.29 144,865 +0.16(+0.99%)
Jul 13, 2020 16.23 16.69 15.83 16.13 146,355 +0.10(+0.62%)
Jul 10, 2020 15.77 16.10 15.71 16.03 139,800 +0.28(+1.78%)
Jul 09, 2020 16.35 16.36 15.46 15.75 215,601 -0.63(-3.85%)
Jul 08, 2020 16.62 16.65 16.04 16.38 150,773 -0.23(-1.38%)
Jul 07, 2020 17.44 17.44 16.47 16.61 307,618 -1.07(-6.05%)
Jul 06, 2020 17.83 17.92 17.39 17.68 242,321 +0.12(+0.68%)
Jul 02, 2020 17.99 18.16 17.42 17.56 177,000 +0.04(+0.23%)
Jul 01, 2020 17.76 17.80 17.08 17.52 293,867 -0.24(-1.35%)
Jun 30, 2020 17.81 17.90 17.25 17.76 354,733 +0.24(+1.37%)
Jun 29, 2020 17.31 17.75 17.09 17.52 241,690 +0.44(+2.58%)
Jun 26, 2020 17.35 17.52 16.95 17.08 443,800 -0.43(-2.46%)
Jun 25, 2020 17.02 17.61 16.96 17.51 344,850 +0.43(+2.52%)
Jun 24, 2020 17.51 17.65 16.77 17.08 313,532 -0.58(-3.28%)
Jun 23, 2020 17.86 17.87 17.48 17.66 150,229 +0.05(+0.28%)
Jun 22, 2020 17.43 17.67 17.03 17.61 226,775 +0.11(+0.63%)
Jun 19, 2020 18.02 18.04 17.34 17.50 379,300 -0.20(-1.13%)
Jun 18, 2020 17.60 17.92 17.01 17.70 271,045 -0.03(-0.17%)
Jun 17, 2020 18.15 18.29 17.62 17.73 303,749 -0.27(-1.50%)
Jun 16, 2020 18.60 18.60 17.42 18.00 579,212 +0.80(+4.65%)
Jun 15, 2020 16.52 17.23 16.31 17.20 664,527 +0.30(+1.78%)
Jun 12, 2020 16.50 17.13 16.35 16.90 788,100 +0.77(+4.77%)
Jun 11, 2020 16.09 16.40 15.63 16.13 1,695,177 -2.27(-12.34%)
Jun 10, 2020 19.36 19.36 18.27 18.40 112,008 -0.83(-4.32%)
Jun 09, 2020 19.90 19.90 18.73 19.23 200,954 -0.95(-4.71%)
Jun 08, 2020 20.23 20.92 19.74 20.18 167,112 +0.18(+0.90%)
Jun 05, 2020 19.18 20.21 18.92 20.00 229,900 +1.39(+7.50%)
Jun 04, 2020 18.55 18.90 17.56 18.61 321,452 +0.00(+0.03%)
Jun 03, 2020 18.95 18.98 18.35 18.60 126,800 -0.07(-0.37%)
Jun 02, 2020 17.40 18.74 17.40 18.67 284,404 +1.33(+7.67%)
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.