Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Construction Partners Inc Cl A (NQ: ROAD )

53.57 -0.83 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.97 12.22 11.45 11.94 30,060 -0.06(-0.50%)
Jan 30, 2019 11.90 12.21 11.84 12.00 85,137 +0.11(+0.93%)
Jan 29, 2019 11.85 11.95 11.53 11.89 52,828 +0.04(+0.34%)
Jan 28, 2019 11.75 12.23 11.74 11.85 52,035 +0.04(+0.34%)
Jan 25, 2019 11.61 11.90 11.58 11.81 38,100 +0.21(+1.81%)
Jan 24, 2019 11.31 11.80 11.15 11.60 49,852 +0.16(+1.40%)
Jan 23, 2019 11.68 11.95 10.95 11.44 75,435 -0.16(-1.38%)
Jan 22, 2019 11.22 11.92 11.15 11.60 123,329 +0.45(+4.04%)
Jan 18, 2019 10.73 11.50 10.73 11.15 50,900 +0.41(+3.82%)
Jan 17, 2019 10.89 10.99 10.68 10.74 47,665 -0.10(-0.92%)
Jan 16, 2019 10.60 10.99 10.38 10.84 20,483 +0.34(+3.24%)
Jan 15, 2019 11.11 11.23 10.50 10.50 36,556 -0.57(-5.15%)
Jan 14, 2019 10.90 11.34 10.69 11.07 106,364 +0.08(+0.73%)
Jan 11, 2019 10.32 10.99 10.11 10.99 73,800 +0.63(+6.08%)
Jan 10, 2019 10.43 10.45 10.21 10.36 38,259 -0.05(-0.48%)
Jan 09, 2019 10.58 10.82 10.08 10.41 67,889 -0.08(-0.76%)
Jan 08, 2019 9.810 10.66 9.490 10.49 124,858 +0.74(+7.59%)
Jan 07, 2019 9.510 9.990 9.470 9.750 20,110 +0.20(+2.09%)
Jan 04, 2019 9.810 9.910 9.465 9.550 59,100 -0.11(-1.14%)
Jan 03, 2019 9.460 9.900 9.320 9.660 68,974 +0.10(+1.05%)
Jan 02, 2019 8.690 9.940 8.510 9.560 97,918 +0.73(+8.27%)
Dec 31, 2018 8.970 9.120 8.540 8.830 103,400 -0.08(-0.90%)
Dec 28, 2018 8.360 8.980 8.360 8.910 294,100 +0.56(+6.71%)
Dec 27, 2018 8.840 9.010 8.101 8.350 124,492 -0.64(-7.12%)
Dec 26, 2018 8.390 9.020 7.740 8.990 207,179 +0.71(+8.57%)
Dec 24, 2018 8.510 8.715 8.190 8.280 140,800 -0.23(-2.70%)
Dec 21, 2018 8.210 8.610 7.700 8.510 214,300 +0.34(+4.16%)
Dec 20, 2018 8.860 9.210 8.060 8.170 145,775 -0.49(-5.66%)
Dec 19, 2018 8.470 9.310 8.470 8.660 278,196 +0.05(+0.58%)
Dec 18, 2018 8.360 8.920 8.350 8.610 226,397 +0.25(+2.99%)
Dec 17, 2018 8.250 8.595 8.200 8.360 178,572 +0.02(+0.24%)
Dec 14, 2018 8.170 8.640 8.080 8.340 52,000 +0.09(+1.09%)
Dec 13, 2018 9.050 9.200 8.220 8.250 236,950 -0.78(-8.64%)
Dec 12, 2018 8.550 9.190 8.545 9.030 151,043 +0.27(+3.08%)
Dec 11, 2018 8.410 8.920 8.410 8.760 146,144 +0.01(+0.11%)
Dec 10, 2018 8.760 9.630 8.740 8.750 41,767 -0.25(-2.78%)
Dec 07, 2018 9.810 9.990 8.790 9.000 73,300 -0.70(-7.22%)
Dec 06, 2018 9.310 10.11 9.305 9.700 70,236 +0.30(+3.19%)
Dec 04, 2018 9.810 10.12 9.305 9.400 56,300 -0.46(-4.67%)
Dec 03, 2018 9.930 10.30 9.650 9.860 55,795 +0.07(+0.72%)
Nov 30, 2018 9.800 10.19 9.560 9.790 9,900 -0.11(-1.11%)
Nov 29, 2018 10.04 10.21 9.690 9.900 48,031 -0.16(-1.59%)
Nov 28, 2018 10.03 10.44 9.930 10.06 29,683 -0.01(-0.10%)
Nov 27, 2018 10.35 10.44 9.815 10.07 111,784 -0.31(-2.99%)
Nov 26, 2018 9.960 10.38 9.585 10.38 77,775 +0.53(+5.38%)
Nov 23, 2018 9.730 10.30 9.705 9.850 17,900 +0.12(+1.23%)
Nov 21, 2018 9.730 9.730 9.730 0 -0.03(-0.31%)
Nov 20, 2018 9.630 9.895 9.370 9.760 64,849 +0.04(+0.41%)
Nov 19, 2018 9.670 9.970 9.565 9.720 38,883 -0.05(-0.51%)
Nov 16, 2018 9.570 9.840 9.440 9.770 53,100 +0.17(+1.77%)
Nov 15, 2018 9.470 9.905 9.340 9.600 210,967 +0.00(+0.00%)
Nov 14, 2018 9.760 10.06 9.390 9.600 119,180 -0.17(-1.74%)
Nov 13, 2018 9.620 10.23 9.470 9.770 19,628 +0.08(+0.83%)
Nov 12, 2018 9.700 9.940 9.350 9.690 138,865 +0.00(+0.00%)
Nov 09, 2018 9.650 10.14 9.550 9.690 31,500 -0.10(-1.02%)
Nov 08, 2018 10.22 10.45 9.580 9.790 64,704 -0.58(-5.59%)
Nov 07, 2018 10.04 10.69 9.975 10.37 96,380 +0.41(+4.12%)
Nov 06, 2018 9.740 10.00 9.081 9.960 96,168 +0.19(+1.94%)
Nov 05, 2018 9.590 10.01 9.370 9.770 50,174 +0.17(+1.77%)
Nov 02, 2018 9.310 9.826 9.055 9.600 110,800 +0.26(+2.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.