Skip to main content

Construction Partners Inc Cl A (NQ: ROAD )

55.19 -1.14 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 56.76 56.76 54.51 56.33 446,864 -0.60(-1.05%)
Jun 20, 2024 58.40 59.39 56.59 56.93 272,488 -1.57(-2.68%)
Jun 18, 2024 58.06 58.92 57.22 58.50 265,459 +0.72(+1.25%)
Jun 17, 2024 55.85 58.35 55.56 57.78 308,471 +1.58(+2.81%)
Jun 14, 2024 56.76 57.23 55.53 56.20 419,917 -1.33(-2.31%)
Jun 13, 2024 56.46 57.58 55.89 57.53 290,603 +1.03(+1.82%)
Jun 12, 2024 55.14 56.93 55.14 56.50 440,847 +2.70(+5.02%)
Jun 11, 2024 54.35 54.76 53.67 53.80 260,048 -0.87(-1.59%)
Jun 10, 2024 53.23 55.30 53.02 54.67 318,817 +1.10(+2.05%)
Jun 07, 2024 54.10 54.59 53.25 53.57 318,732 -0.83(-1.53%)
Jun 06, 2024 56.12 56.47 54.17 54.40 352,968 -2.04(-3.61%)
Jun 05, 2024 55.71 56.76 54.78 56.44 292,100 +0.97(+1.75%)
Jun 04, 2024 56.93 56.93 54.51 55.47 329,135 -1.91(-3.33%)
Jun 03, 2024 59.33 59.60 56.32 57.38 392,383 -0.83(-1.43%)
May 31, 2024 59.92 60.21 57.10 58.21 262,165 -1.66(-2.77%)
May 30, 2024 59.84 60.28 59.50 59.87 212,118 +0.39(+0.66%)
May 29, 2024 60.01 60.63 59.05 59.48 279,929 -1.30(-2.14%)
May 28, 2024 61.92 62.35 60.13 60.78 312,695 -0.66(-1.07%)
May 24, 2024 59.05 61.45 58.67 61.44 306,731 +2.93(+5.01%)
May 23, 2024 59.48 59.84 57.87 58.51 359,071 -0.34(-0.58%)
May 22, 2024 57.67 59.47 57.45 58.85 628,300 +1.23(+2.13%)
May 21, 2024 56.96 57.69 56.57 57.62 399,732 +0.36(+0.63%)
May 20, 2024 55.53 57.28 55.00 57.26 369,041 +1.82(+3.28%)
May 17, 2024 55.19 56.18 54.75 55.44 421,183 +0.64(+1.17%)
May 16, 2024 56.91 57.35 54.69 54.80 405,846 -2.44(-4.26%)
May 15, 2024 55.50 57.59 55.48 57.24 753,351 +2.16(+3.92%)
May 14, 2024 55.40 55.46 54.44 55.08 238,251 +0.16(+0.29%)
May 13, 2024 56.00 56.23 54.63 54.92 405,947 -0.52(-0.94%)
May 10, 2024 57.11 57.42 52.47 55.44 697,144 +1.63(+3.03%)
May 09, 2024 53.32 54.47 53.32 53.81 671,685 +1.09(+2.07%)
May 08, 2024 53.68 53.84 52.20 52.72 387,706 -1.06(-1.97%)
May 07, 2024 52.61 54.01 52.21 53.78 429,545 +1.72(+3.30%)
May 06, 2024 52.10 52.94 51.82 52.06 290,667 +0.56(+1.09%)
May 03, 2024 52.13 52.72 51.39 51.50 339,159 +0.19(+0.37%)
May 02, 2024 51.40 51.93 50.42 51.31 659,538 +0.24(+0.47%)
May 01, 2024 51.76 52.08 50.65 51.07 438,920 -0.57(-1.10%)
Apr 30, 2024 52.54 52.82 51.30 51.64 254,311 -1.01(-1.92%)
Apr 29, 2024 53.09 54.25 52.62 52.65 345,638 -0.12(-0.23%)
Apr 26, 2024 51.56 52.87 50.86 52.77 252,285 +1.39(+2.71%)
Apr 25, 2024 50.44 51.66 49.86 51.38 210,775 +0.42(+0.82%)
Apr 24, 2024 51.95 52.35 50.52 50.96 249,620 -0.71(-1.37%)
Apr 23, 2024 50.61 52.12 50.61 51.67 253,176 +1.21(+2.40%)
Apr 22, 2024 50.39 50.72 49.45 50.46 540,160 +0.43(+0.86%)
Apr 19, 2024 51.01 51.20 49.16 50.03 614,619 -1.28(-2.49%)
Apr 18, 2024 53.16 53.60 50.80 51.31 618,530 -1.63(-3.08%)
Apr 17, 2024 53.99 53.99 52.14 52.94 341,670 -0.82(-1.53%)
Apr 16, 2024 54.69 54.69 52.01 53.76 310,876 -1.24(-2.25%)
Apr 15, 2024 56.49 56.76 54.75 55.00 306,180 -0.71(-1.27%)
Apr 12, 2024 56.38 56.61 55.25 55.71 149,370 -0.93(-1.64%)
Apr 11, 2024 56.30 57.65 55.61 56.64 329,868 +0.52(+0.93%)
Apr 10, 2024 55.25 56.83 55.23 56.12 493,037 -0.73(-1.28%)
Apr 09, 2024 58.26 58.46 56.62 56.85 389,090 -1.01(-1.75%)
Apr 08, 2024 57.71 58.22 57.48 57.86 224,731 +0.39(+0.68%)
Apr 05, 2024 56.30 57.65 56.30 57.47 384,656 +1.32(+2.35%)
Apr 04, 2024 58.07 58.65 55.87 56.15 527,153 -1.73(-2.99%)
Apr 03, 2024 55.98 58.10 55.97 57.88 428,135 +1.78(+3.17%)
Apr 02, 2024 56.08 56.23 55.02 56.10 480,342 -0.38(-0.67%)
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.