How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.39

-0.70

(-1.66%)

As of 02:36PM EST. Market open.

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	44.92	44.99	40.26	41.39	41.39	386,458
28 Nov 2023	43.32	43.59	42.04	42.09	42.09	391,100
27 Nov 2023	43.10	43.39	42.80	43.30	43.30	248,000
24 Nov 2023	43.27	43.57	42.74	43.13	43.13	92,300
22 Nov 2023	42.64	43.75	42.48	43.33	43.33	229,700
21 Nov 2023	42.25	42.55	41.71	42.48	42.48	283,300
20 Nov 2023	42.75	42.92	42.00	42.40	42.40	299,600
17 Nov 2023	42.17	42.99	41.68	42.70	42.70	214,300
16 Nov 2023	42.55	43.06	41.76	41.93	41.93	275,200
15 Nov 2023	43.01	43.47	42.37	42.51	42.51	391,300
14 Nov 2023	41.02	42.82	41.00	42.80	42.80	613,600
13 Nov 2023	39.43	40.05	39.01	40.00	40.00	360,700
10 Nov 2023	39.32	39.96	39.23	39.54	39.54	185,600
09 Nov 2023	39.71	39.88	38.97	39.10	39.10	199,300
08 Nov 2023	39.70	39.95	39.15	39.56	39.56	309,200
07 Nov 2023	39.47	39.87	38.37	39.50	39.50	280,700
06 Nov 2023	39.61	39.76	38.92	39.71	39.71	158,600
03 Nov 2023	40.41	40.69	39.37	39.76	39.76	344,600
02 Nov 2023	40.03	40.58	39.18	39.71	39.71	532,900
01 Nov 2023	38.27	39.69	37.66	39.60	39.60	383,800
31 Oct 2023	38.37	38.88	37.80	38.45	38.45	168,200
30 Oct 2023	37.85	38.38	36.70	38.30	38.30	360,900
27 Oct 2023	37.72	37.87	37.22	37.30	37.30	320,000
26 Oct 2023	38.47	38.80	37.48	37.80	37.80	343,000
25 Oct 2023	38.97	39.06	37.96	38.59	38.59	318,500
24 Oct 2023	38.77	39.04	38.32	38.94	38.94	264,500
23 Oct 2023	38.14	38.58	37.82	38.27	38.27	351,100
20 Oct 2023	38.66	38.84	37.36	38.18	38.18	392,500
19 Oct 2023	38.76	39.37	38.19	38.63	38.63	336,300
18 Oct 2023	40.21	40.21	38.45	38.76	38.76	300,300
17 Oct 2023	38.97	40.76	38.87	40.70	40.70	661,000
16 Oct 2023	39.46	39.97	38.93	39.33	39.33	285,800
13 Oct 2023	39.53	39.73	38.37	39.00	39.00	620,500
12 Oct 2023	40.08	40.26	39.31	39.46	39.46	423,300
11 Oct 2023	39.79	40.40	39.53	40.19	40.19	317,300
10 Oct 2023	39.92	40.73	39.33	39.91	39.91	337,800
09 Oct 2023	40.03	40.39	38.95	39.91	39.91	377,800
06 Oct 2023	38.85	40.75	38.60	40.25	40.25	775,400
05 Oct 2023	39.07	40.60	38.84	39.07	39.07	919,300
04 Oct 2023	36.31	39.60	35.79	38.48	38.48	1,072,300
03 Oct 2023	36.02	36.53	35.53	35.94	35.94	386,300
02 Oct 2023	36.31	36.77	35.46	36.32	36.32	478,600
29 Sept 2023	36.21	37.13	36.10	36.56	36.56	580,500
28 Sept 2023	36.48	36.96	35.58	35.83	35.83	236,200
27 Sept 2023	36.07	36.63	35.85	36.44	36.44	197,900
26 Sept 2023	36.24	36.49	35.71	35.85	35.85	274,900
25 Sept 2023	35.51	36.58	35.47	36.57	36.57	388,400
22 Sept 2023	34.58	35.69	34.21	35.57	35.57	259,200
21 Sept 2023	35.46	35.77	34.80	34.81	34.81	215,600
20 Sept 2023	35.45	36.18	35.16	35.78	35.78	187,000
19 Sept 2023	36.07	36.55	34.90	35.26	35.26	330,200
18 Sept 2023	35.53	36.62	35.14	36.20	36.20	387,200
15 Sept 2023	36.21	36.22	34.84	35.65	35.65	616,500
14 Sept 2023	35.98	36.61	35.13	36.29	36.29	331,000
13 Sept 2023	36.20	36.20	35.29	35.81	35.81	280,300
12 Sept 2023	35.58	36.69	35.52	36.27	36.27	552,600
11 Sept 2023	35.05	35.60	34.83	35.60	35.60	217,200
08 Sept 2023	34.49	34.99	34.31	34.97	34.97	158,700
07 Sept 2023	34.66	34.66	33.83	34.43	34.43	246,100
06 Sept 2023	33.65	34.82	33.24	34.73	34.73	288,400
05 Sept 2023	35.08	35.33	33.47	33.50	33.50	172,900
01 Sept 2023	35.15	35.44	35.01	35.09	35.09	151,100
31 Aug 2023	34.85	35.35	34.68	34.75	34.75	142,400
30 Aug 2023	34.92	35.56	34.47	34.79	34.79	254,500
29 Aug 2023	34.03	34.89	34.00	34.89	34.89	312,000
28 Aug 2023	33.70	34.80	33.70	34.07	34.07	324,900
25 Aug 2023	33.51	33.82	33.15	33.48	33.48	441,200
24 Aug 2023	33.84	34.09	33.37	33.40	33.40	242,100
23 Aug 2023	34.18	34.58	33.68	34.01	34.01	143,600
22 Aug 2023	34.06	34.35	33.56	34.21	34.21	111,600
21 Aug 2023	33.94	33.99	33.38	33.93	33.93	131,400
18 Aug 2023	32.79	34.31	32.75	34.02	34.02	229,900
17 Aug 2023	33.82	34.02	33.05	33.09	33.09	219,700
16 Aug 2023	34.50	34.76	33.82	33.85	33.85	191,400
15 Aug 2023	35.20	35.33	34.36	34.55	34.55	175,500
14 Aug 2023	35.26	35.49	34.45	35.24	35.24	217,100
11 Aug 2023	34.14	35.20	34.14	35.17	35.17	175,600
10 Aug 2023	33.52	34.40	33.52	34.31	34.31	182,500
09 Aug 2023	33.77	34.04	33.17	33.47	33.47	178,900
08 Aug 2023	33.65	33.97	33.20	33.94	33.94	161,500
07 Aug 2023	34.44	34.95	33.72	33.99	33.99	207,500
04 Aug 2023	33.81	34.45	33.44	34.19	34.19	293,400
03 Aug 2023	33.14	34.05	32.63	34.02	34.02	451,100
02 Aug 2023	29.63	32.99	29.11	32.89	32.89	890,400
01 Aug 2023	29.20	30.40	28.89	29.53	29.53	375,000
31 Jul 2023	28.71	29.60	28.61	29.40	29.40	542,000
28 Jul 2023	28.80	29.12	28.40	28.71	28.71	297,900
27 Jul 2023	28.91	28.95	28.16	28.58	28.58	204,200
26 Jul 2023	28.76	29.12	28.52	28.79	28.79	185,100
25 Jul 2023	28.96	29.49	28.77	28.82	28.82	149,300
24 Jul 2023	29.07	29.38	28.77	29.11	29.11	193,300
21 Jul 2023	30.39	30.52	28.76	29.09	29.09	451,300
20 Jul 2023	30.52	30.70	29.94	30.20	30.20	252,400
19 Jul 2023	31.24	31.36	30.14	30.35	30.35	441,300
18 Jul 2023	29.84	31.44	29.84	31.17	31.17	399,800
17 Jul 2023	28.90	29.73	28.75	29.73	29.73	357,200
14 Jul 2023	29.04	29.04	28.37	28.93	28.93	265,100
13 Jul 2023	28.23	28.94	27.96	28.82	28.82	277,200
12 Jul 2023	29.97	29.97	28.18	28.26	28.26	429,200
11 Jul 2023	29.23	29.55	28.89	29.47	29.47	330,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,321.22-87.17(-0.26%)

HANG SENG16,993.44-360.70(-2.08%)

CRUDE OIL77.68+1.27(+1.66%)

GOLD FUTURES2,068.60+8.40(+0.41%)

DOW35,496.34+79.36(+0.22%)

Bitcoin GBP29,766.13-225.06(-0.75%)

How to protect yourself from scams this Christmas

Construction Partners, Inc. (ROAD)

NIKKEI 225
33,321.22
-87.17(-0.26%)

HANG SENG
16,993.44
-360.70(-2.08%)

CRUDE OIL
77.68
+1.27(+1.66%)

GOLD FUTURES
2,068.60
+8.40(+0.41%)

DOW
35,496.34
+79.36(+0.22%)

Bitcoin GBP
29,766.13
-225.06(-0.75%)