UK markets closed

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.38+0.60 (+1.04%)
As of 03:48PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202458.0658.9157.2258.3858.38172,522
17 Jun 202455.8558.3555.5657.7857.78308,500
14 Jun 202456.7657.2355.5356.2056.20419,900
13 Jun 202456.4657.5855.8957.5357.53290,900
12 Jun 202455.1456.9355.1456.5056.50440,800
11 Jun 202454.3554.7653.6753.8053.80260,000
10 Jun 202453.2355.3053.0254.6754.67318,800
07 Jun 202454.1054.5953.2553.5753.57318,600
06 Jun 202456.1256.4754.1754.4054.40353,000
05 Jun 202455.7156.7654.7856.4456.44292,100
04 Jun 202456.9356.9354.5155.4755.47329,100
03 Jun 202459.3359.6056.3257.3857.38392,400
31 May 202459.9260.2157.1058.2158.21262,200
30 May 202459.8460.2859.5059.8759.87211,900
29 May 202460.0160.6359.0559.4859.48279,900
28 May 202461.9262.3560.1360.7860.78312,700
24 May 202459.0561.4558.6761.4461.44306,600
23 May 202459.4859.8457.8758.5158.51359,100
22 May 202457.6759.4757.4558.8558.85628,300
21 May 202456.9657.6956.5757.6257.62399,700
20 May 202455.5357.2855.0057.2657.26369,000
17 May 202455.1956.1854.7555.4455.44421,200
16 May 202456.9157.3554.6954.8054.80405,800
15 May 202455.5057.5955.4857.2457.24753,300
14 May 202455.4055.4654.4455.0855.08238,300
13 May 202456.0056.2354.6354.9254.92405,900
10 May 202457.1157.4252.4755.4455.44697,100
09 May 202453.3254.4753.3253.8153.81671,600
08 May 202453.6853.8352.2052.7252.72387,700
07 May 202452.6154.0152.2153.7853.78429,500
06 May 202452.1052.9451.8252.0652.06290,700
03 May 202452.1352.7251.3951.5051.50339,200
02 May 202451.4051.9350.4251.3151.31659,500
01 May 202451.7652.0850.6551.0751.07438,900
30 Apr 202452.5452.8251.2951.6451.64254,300
29 Apr 202453.0954.2552.6252.6552.65345,600
26 Apr 202451.5652.8750.8652.7752.77252,300
25 Apr 202450.4451.6749.8651.3851.38210,800
24 Apr 202451.9552.3550.5350.9650.96249,600
23 Apr 202450.6152.1350.6151.6751.67253,200
22 Apr 202450.3950.7249.4550.4650.46540,200
19 Apr 202451.0151.2049.1650.0350.03614,600
18 Apr 202453.1653.6050.8051.3151.31618,500
17 Apr 202453.9953.9952.1452.9452.94341,700
16 Apr 202454.6954.6952.0153.7653.76310,900
15 Apr 202456.4956.7654.7555.0055.00306,200
12 Apr 202456.3856.6155.2555.7155.71149,300
11 Apr 202456.3057.6555.6156.6456.64329,900
10 Apr 202455.2556.8355.2356.1256.12493,000
09 Apr 202458.2658.4656.6256.8556.85389,100
08 Apr 202457.7158.2257.4857.8657.86224,700
05 Apr 202456.3057.6556.3057.4757.47384,700
04 Apr 202458.0758.6555.8756.1556.15527,200
03 Apr 202455.9858.1055.9757.8857.88428,100
02 Apr 202456.0856.2255.0256.1056.10480,300
01 Apr 202456.2356.8655.5656.4856.48337,600
28 Mar 202456.7857.2055.5156.1556.15537,700
27 Mar 202456.2457.5055.5157.4057.40484,100
26 Mar 202455.5055.9554.7155.8855.88318,300
25 Mar 202454.8955.9153.2155.5055.501,315,500
22 Mar 202454.2555.0053.5054.7554.75289,800
21 Mar 202453.2054.6653.0153.9653.96318,500
20 Mar 202452.0953.0951.6253.0353.03338,600
19 Mar 202451.1252.2150.7551.9651.96798,100
18 Mar 202451.2151.9451.0251.2151.21212,300
15 Mar 202451.9552.3751.1651.4051.40549,100
14 Mar 202452.0752.8851.7452.2852.28325,900
13 Mar 202450.9452.6050.9452.0952.09239,800
12 Mar 202451.0951.4750.7151.1151.11241,000
11 Mar 202451.3051.4250.3151.3451.34300,700
08 Mar 202451.7752.5251.2351.5951.59337,700
07 Mar 202450.2251.5649.8551.4151.41251,400
06 Mar 202449.7250.6049.3549.8849.88237,200
05 Mar 202449.1450.0849.0649.6249.62215,500
04 Mar 202448.8349.8948.8349.5049.50202,400
01 Mar 202448.0248.8447.7848.7748.77219,700
29 Feb 202448.1748.8147.5748.0848.08254,400
28 Feb 202446.3647.9546.2647.7947.79384,300
27 Feb 202446.9647.4246.3846.4246.42461,100
26 Feb 202446.5047.4646.3746.7046.70268,000
23 Feb 202446.6247.5946.3046.7146.71346,900
22 Feb 202446.6247.3746.0346.5246.52296,300
21 Feb 202445.5946.2445.4546.0346.03306,100
20 Feb 202446.7047.5945.2645.7045.70229,700
16 Feb 202446.8047.6546.6147.1347.13488,500
15 Feb 202447.9548.1946.3146.8646.86412,500
14 Feb 202445.7747.9745.6247.7147.71437,600
13 Feb 202446.7047.2345.2245.3745.37562,100
12 Feb 202445.2447.5945.2447.4947.49555,400
09 Feb 202448.8750.2544.7746.8146.81656,900
08 Feb 202449.7650.7049.4150.3550.35410,100
07 Feb 202448.3250.1647.9649.7249.72461,300
06 Feb 202447.2048.0146.9447.9447.94331,500
05 Feb 202448.6648.7346.4247.2747.27291,100
02 Feb 202446.8049.1546.5148.7648.76453,900
01 Feb 202445.7047.2845.4047.2447.24427,900
31 Jan 202445.0046.1444.7045.5045.50654,500
30 Jan 202444.2544.9644.1944.9344.93204,100
29 Jan 202443.4744.6143.2444.6144.61206,600
26 Jan 202443.5743.8143.0643.4043.40150,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...