Construction Partners Inc Cl A (NQ: ROAD )

57.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.24 57.50 55.51 57.40 484,222 +1.52(+2.72%)
Mar 26, 2024 55.50 55.95 54.71 55.88 318,357 +0.38(+0.68%)
Mar 25, 2024 54.89 55.91 53.21 55.50 1,315,650 +0.75(+1.37%)
Mar 22, 2024 54.25 55.00 53.50 54.75 290,219 +0.79(+1.46%)
Mar 21, 2024 53.20 54.66 53.01 53.96 318,638 +0.93(+1.75%)
Mar 20, 2024 52.09 53.09 51.62 53.03 338,551 +1.07(+2.06%)
Mar 19, 2024 51.12 52.21 50.75 51.96 798,137 +0.75(+1.46%)
Mar 18, 2024 51.21 51.94 51.02 51.21 213,337 -0.19(-0.37%)
Mar 15, 2024 51.95 52.37 51.16 51.40 549,095 -0.88(-1.68%)
Mar 14, 2024 52.07 52.88 51.74 52.28 325,886 +0.19(+0.36%)
Mar 13, 2024 50.94 52.60 50.94 52.09 239,767 +0.98(+1.92%)
Mar 12, 2024 51.09 51.47 50.71 51.11 241,047 -0.23(-0.45%)
Mar 11, 2024 51.30 51.42 50.31 51.34 300,713 -0.25(-0.48%)
Mar 08, 2024 51.77 52.52 51.23 51.59 337,732 +0.18(+0.35%)
Mar 07, 2024 50.22 51.56 49.85 51.41 251,363 +1.53(+3.07%)
Mar 06, 2024 49.72 50.60 49.35 49.88 237,228 +0.26(+0.52%)
Mar 05, 2024 49.14 50.08 49.06 49.62 215,494 +0.12(+0.24%)
Mar 04, 2024 48.83 49.89 48.83 49.50 202,378 +0.73(+1.50%)
Mar 01, 2024 48.02 48.84 47.78 48.77 219,693 +0.69(+1.44%)
Feb 29, 2024 48.17 48.81 47.57 48.08 254,363 +0.29(+0.61%)
Feb 28, 2024 46.36 47.95 46.26 47.79 400,945 +1.37(+2.95%)
Feb 27, 2024 46.96 47.42 46.38 46.42 461,082 -0.28(-0.60%)
Feb 26, 2024 46.50 47.45 46.37 46.70 267,984 -0.01(-0.02%)
Feb 23, 2024 46.62 47.59 46.30 46.71 346,918 +0.19(+0.41%)
Feb 22, 2024 46.62 47.37 46.03 46.52 296,320 +0.49(+1.06%)
Feb 21, 2024 45.59 46.24 45.45 46.03 306,097 +0.33(+0.72%)
Feb 20, 2024 46.70 47.59 45.26 45.70 229,708 -1.43(-3.03%)
Feb 16, 2024 46.80 47.65 46.61 47.13 488,502 +0.27(+0.58%)
Feb 15, 2024 47.95 48.19 46.31 46.86 412,550 -0.85(-1.78%)
Feb 14, 2024 45.77 47.97 45.62 47.71 437,563 +2.34(+5.16%)
Feb 13, 2024 46.70 47.23 45.22 45.37 562,141 -2.12(-4.46%)
Feb 12, 2024 45.24 47.59 45.24 47.49 554,785 +0.68(+1.45%)
Feb 09, 2024 48.87 50.25 44.77 46.81 656,920 -3.54(-7.03%)
Feb 08, 2024 49.76 50.70 49.41 50.35 410,065 +0.63(+1.27%)
Feb 07, 2024 48.32 50.16 47.96 49.72 461,333 +1.78(+3.71%)
Feb 06, 2024 47.20 48.01 46.94 47.94 331,112 +0.67(+1.42%)
Feb 05, 2024 48.66 48.73 46.42 47.27 291,099 -1.49(-3.06%)
Feb 02, 2024 46.80 49.15 46.51 48.76 453,875 +1.52(+3.22%)
Feb 01, 2024 45.70 47.28 45.41 47.24 427,923 +1.74(+3.82%)
Jan 31, 2024 45.00 46.14 44.70 45.50 654,525 +0.57(+1.27%)
Jan 30, 2024 44.25 44.96 44.20 44.93 204,141 +0.32(+0.72%)
Jan 29, 2024 43.47 44.61 43.24 44.61 206,615 +1.21(+2.79%)
Jan 26, 2024 43.57 43.81 43.05 43.40 150,151 +0.09(+0.21%)
Jan 25, 2024 42.40 43.37 42.25 43.31 195,773 +1.31(+3.12%)
Jan 24, 2024 42.39 42.52 41.75 42.00 316,535 +0.14(+0.33%)
Jan 23, 2024 43.54 43.62 40.85 41.86 255,550 -1.31(-3.03%)
Jan 22, 2024 42.86 43.26 42.57 43.17 201,394 +0.61(+1.43%)
Jan 19, 2024 43.13 43.32 42.16 42.56 402,844 -0.23(-0.54%)
Jan 18, 2024 42.07 42.79 41.95 42.79 262,348 +0.79(+1.88%)
Jan 17, 2024 40.86 42.04 40.85 42.00 233,550 +0.57(+1.38%)
Jan 16, 2024 41.57 41.84 41.11 41.43 293,256 -0.47(-1.12%)
Jan 12, 2024 41.84 41.92 41.30 41.90 140,637 +0.57(+1.38%)
Jan 11, 2024 41.04 41.40 40.78 41.33 229,806 +0.12(+0.29%)
Jan 10, 2024 40.98 41.45 40.83 41.21 144,370 +0.22(+0.54%)
Jan 09, 2024 40.57 41.04 39.79 40.99 163,184 -0.09(-0.22%)
Jan 08, 2024 41.20 41.20 40.35 41.08 248,119 +0.58(+1.43%)
Jan 05, 2024 40.19 41.14 40.19 40.50 401,289 +0.07(+0.17%)
Jan 04, 2024 41.38 41.49 40.37 40.43 373,543 -0.47(-1.15%)
Jan 03, 2024 42.54 42.54 40.76 40.90 327,652 -1.54(-3.63%)
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.