Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Oct 31, 2024 79.50 79.97 78.10 78.73 292,947 -1.21(-1.51%)
Oct 30, 2024 79.79 81.55 79.25 79.94 221,854 -0.14(-0.17%)
Oct 29, 2024 78.49 80.73 78.49 80.08 219,929 +0.75(+0.95%)
Oct 28, 2024 78.34 80.15 78.33 79.33 394,094 +1.84(+2.37%)
Oct 25, 2024 79.90 79.90 77.01 77.49 335,499 -1.57(-1.99%)
Oct 24, 2024 81.75 81.87 78.79 79.06 400,279 -2.71(-3.31%)
Oct 23, 2024 83.68 84.35 80.54 81.77 644,205 -2.02(-2.41%)
Oct 22, 2024 84.20 85.50 82.32 83.79 411,859 -0.91(-1.07%)
Oct 21, 2024 77.85 86.00 77.14 84.70 1,200,680 +10.00(+13.39%)
Oct 18, 2024 75.54 75.96 74.05 74.70 226,409 -0.73(-0.97%)
Oct 17, 2024 76.45 76.74 75.28 75.43 293,874 -0.45(-0.59%)
Oct 16, 2024 74.06 76.38 72.26 75.88 396,271 +1.98(+2.68%)
Oct 15, 2024 74.40 75.51 72.56 73.90 262,746 -0.59(-0.79%)
Oct 14, 2024 73.66 74.93 73.37 74.49 301,603 +0.95(+1.29%)
Oct 11, 2024 70.52 73.56 70.52 73.54 268,351 +2.77(+3.91%)
Oct 10, 2024 70.15 71.04 69.50 70.77 336,374 -0.20(-0.28%)
Oct 09, 2024 70.70 71.53 70.20 70.97 247,227 +0.41(+0.58%)
Oct 08, 2024 69.51 71.49 69.51 70.56 286,759 +1.41(+2.04%)
Oct 07, 2024 67.87 70.31 67.87 69.15 366,694 +0.69(+1.01%)
Oct 04, 2024 68.85 69.35 67.14 68.46 500,413 +1.02(+1.51%)
Oct 03, 2024 67.71 69.26 67.10 67.44 338,693 -0.46(-0.68%)
Oct 02, 2024 68.25 68.76 67.35 67.90 418,568 -0.65(-0.95%)
Oct 01, 2024 69.68 69.90 67.33 68.55 343,398 -1.25(-1.79%)
Sep 30, 2024 68.99 70.81 68.50 69.80 381,552 +0.22(+0.32%)
Sep 27, 2024 70.17 70.88 68.70 69.58 265,767 -0.21(-0.30%)
Sep 26, 2024 71.65 71.79 69.67 69.79 186,921 -0.63(-0.89%)
Sep 25, 2024 71.02 71.69 70.20 70.42 235,262 -0.80(-1.12%)
Sep 24, 2024 71.30 71.76 70.60 71.22 325,877 -0.03(-0.04%)
Sep 23, 2024 73.20 73.71 71.09 71.25 386,893 -1.28(-1.76%)
Sep 20, 2024 76.41 76.73 72.44 72.53 751,043 -3.76(-4.93%)
Sep 19, 2024 74.60 76.44 72.36 76.29 458,000 +4.85(+6.79%)
Sep 18, 2024 71.55 74.00 70.71 71.44 440,217 +0.15(+0.21%)
Sep 17, 2024 68.11 71.49 67.51 71.29 889,882 +4.10(+6.10%)
Sep 16, 2024 65.09 67.21 64.52 67.19 329,483 +2.10(+3.23%)
Sep 13, 2024 64.63 65.83 63.71 65.09 268,320 +1.80(+2.84%)
Sep 12, 2024 61.72 63.41 61.31 63.29 176,217 +1.98(+3.23%)
Sep 11, 2024 59.45 61.41 58.59 61.31 288,626 +1.95(+3.29%)
Sep 10, 2024 57.66 59.40 57.22 59.36 204,604 +1.69(+2.93%)
Sep 09, 2024 57.65 58.49 56.80 57.67 199,949 +0.56(+0.98%)
Sep 06, 2024 58.13 58.58 56.56 57.11 247,117 -1.00(-1.72%)
Sep 05, 2024 58.00 58.43 56.52 58.11 267,268 +0.28(+0.48%)
Sep 04, 2024 60.20 60.33 57.33 57.83 870,974 -2.82(-4.65%)
Sep 03, 2024 64.68 65.36 60.61 60.65 366,696 -5.33(-8.08%)
Aug 30, 2024 65.18 66.14 64.36 65.98 174,046 +1.24(+1.92%)
Aug 29, 2024 64.78 65.73 64.19 64.74 219,507 +0.55(+0.86%)
Aug 28, 2024 64.80 65.46 64.17 64.19 400,824 -1.09(-1.67%)
Aug 27, 2024 64.58 66.10 64.38 65.28 277,048 -0.01(-0.02%)
Aug 26, 2024 65.00 66.50 64.45 65.29 251,638 +0.62(+0.96%)
Aug 23, 2024 62.05 64.77 61.62 64.67 414,421 +2.72(+4.39%)
Aug 22, 2024 61.96 62.37 61.06 61.95 176,540 +0.19(+0.31%)
Aug 21, 2024 60.60 62.05 59.88 61.76 186,848 +1.37(+2.27%)
Aug 20, 2024 61.40 62.23 59.35 60.39 300,945 -1.20(-1.95%)
Aug 19, 2024 62.22 62.23 60.97 61.59 192,622 -0.49(-0.79%)
Aug 16, 2024 62.47 63.32 61.29 62.08 240,203 -0.31(-0.50%)
Aug 15, 2024 62.38 63.09 61.33 62.39 395,867 +1.72(+2.84%)
Aug 14, 2024 61.00 61.27 60.12 60.67 266,339 +0.03(+0.05%)
Aug 13, 2024 60.78 61.51 60.00 60.64 280,855 +0.18(+0.30%)
Aug 12, 2024 60.02 61.19 59.48 60.46 468,415 +1.12(+1.89%)
Aug 09, 2024 61.96 62.00 58.60 59.34 709,313 +1.04(+1.78%)
Aug 08, 2024 57.15 58.57 55.78 58.30 451,150 +2.26(+4.03%)
Aug 07, 2024 58.71 58.71 55.36 56.04 264,079 -1.33(-2.32%)
Aug 06, 2024 55.45 58.52 52.00 57.37 420,174 +1.93(+3.48%)
Aug 05, 2024 53.03 56.44 51.63 55.44 437,313 -1.18(-2.08%)
Aug 02, 2024 55.04 57.81 54.44 56.62 519,954 -2.51(-4.24%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.