UK markets closed

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.80+0.12 (+0.36%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202133.6533.9733.5133.8033.8054,200
23 Sept 202133.0833.9232.6933.6833.68116,400
22 Sept 202132.9333.3732.6332.8732.8786,700
21 Sept 202133.4633.4632.3832.5732.57146,600
20 Sept 202132.9933.6732.3433.2533.25129,300
17 Sept 202133.6734.0933.0833.8133.81334,400
16 Sept 202135.0035.0033.7233.8833.88197,100
15 Sept 202133.6835.0033.2834.9334.93321,200
14 Sept 202134.1834.1833.4433.6033.6098,600
13 Sept 202133.8934.3633.6033.9533.9585,200
10 Sept 202133.9534.4733.4433.6033.60123,600
09 Sept 202133.6734.2033.3833.8133.81191,000
08 Sept 202133.4933.8233.3033.6033.60181,700
07 Sept 202134.0034.2533.5133.5733.57114,900
03 Sept 202134.3934.7833.8134.0034.00168,300
02 Sept 202133.4934.5633.3834.4934.49116,900
01 Sept 202133.7333.9333.0233.3033.3090,600
31 Aug 202133.7633.8133.1633.4733.47124,600
30 Aug 202133.6533.6833.2533.5633.5688,700
27 Aug 202132.7333.7932.7333.4533.45233,200
26 Aug 202133.2533.6232.5032.7132.71234,400
25 Aug 202133.3733.9233.0233.0933.09222,400
24 Aug 202132.6833.4332.6833.3733.3788,800
23 Aug 202133.1433.3732.4932.5232.5296,700
20 Aug 202132.2833.1032.2132.8632.86100,700
19 Aug 202132.5233.0132.1432.2832.28137,500
18 Aug 202132.9333.7532.4632.8632.86221,300
17 Aug 202132.7733.3232.4533.0233.02161,700
16 Aug 202134.1434.1432.9633.0833.08187,900
13 Aug 202134.5834.5934.0434.1834.18166,000
12 Aug 202134.1534.5333.5734.4734.47213,200
11 Aug 202134.1334.3933.6334.0134.01253,100
10 Aug 202132.7534.1032.6533.8633.86203,500
09 Aug 202132.1032.8631.8732.6232.62178,200
06 Aug 202130.8332.0729.5032.0332.03488,400
05 Aug 202132.7733.4632.6933.2133.21131,400
04 Aug 202131.7232.7531.7232.5032.5097,400
03 Aug 202132.8532.9332.2532.6132.61163,100
02 Aug 202133.8934.8032.5132.7632.76156,800
30 Jul 202133.5134.1933.2833.5833.5888,800
29 Jul 202133.3433.9933.0433.5133.51123,100
28 Jul 202132.6333.6532.1933.0833.08136,300
27 Jul 202132.7633.0431.9532.3932.39121,500
26 Jul 202133.7534.2732.9433.0633.06135,700
23 Jul 202132.7634.3832.6733.8233.82405,400
22 Jul 202132.2332.9731.8432.6432.64182,000
21 Jul 202131.7932.4931.7932.3532.35227,800
20 Jul 202130.7532.1230.6731.4731.47231,700
19 Jul 202130.4131.0429.9830.6030.60206,300
16 Jul 202131.2631.8030.5930.7830.78333,600
15 Jul 202130.5031.1430.3630.9830.98302,500
14 Jul 202130.8231.0030.0930.6930.69247,400
13 Jul 202130.7630.9330.3030.5030.50145,200
12 Jul 202130.5030.9029.9830.8230.82127,500
09 Jul 202130.4730.9630.2130.7730.77108,900
08 Jul 202129.9230.4629.3929.9829.98177,000
07 Jul 202130.5931.0030.1530.5630.56114,400
06 Jul 202131.3331.5229.7630.6530.65119,000
02 Jul 202131.7031.7031.1031.2731.27121,200
01 Jul 202131.7331.9131.0231.4531.45102,900
30 Jun 202130.9132.1130.7631.4031.40233,500
29 Jun 202131.6731.6730.3330.9130.91185,000
28 Jun 202131.1331.1330.1630.7430.74219,900
25 Jun 202131.6132.1731.0331.1231.12918,300
24 Jun 202130.5231.4030.3731.3431.34318,700
23 Jun 202130.9230.9229.8930.2830.28229,800
22 Jun 202130.5130.6029.6630.4430.44139,000
21 Jun 202129.4530.7329.4530.4530.45284,600
18 Jun 202131.2331.7328.9229.0629.06447,900
17 Jun 202134.1434.3432.3732.4332.43487,500
16 Jun 202133.8234.1333.5734.0834.08283,600
15 Jun 202133.7433.9433.4133.8733.87185,300
14 Jun 202133.0033.7332.8533.6633.66210,600
11 Jun 202132.9832.9932.6032.9532.95175,100
10 Jun 202133.8934.0032.3732.6632.66664,900
09 Jun 202133.6433.7433.1133.7033.70183,800
08 Jun 202133.3033.6633.0333.5433.54155,900
07 Jun 202133.2533.6033.1333.2533.25368,200
04 Jun 202133.3433.6632.7533.2933.29180,200
03 Jun 202132.7133.3432.3433.2033.20149,800
02 Jun 202132.9932.9932.3432.7332.73147,000
01 Jun 202132.5033.1732.3732.7832.78135,100
28 May 202132.2932.4431.9032.2132.21223,900
27 May 202132.0332.4731.6832.3832.38329,000
26 May 202131.3732.2031.3031.7031.70219,300
25 May 202131.3931.8631.0831.2831.28282,900
24 May 202131.4531.6031.2531.3931.39137,300
21 May 202131.4831.5930.9431.3431.34151,000
20 May 202131.3431.8130.9431.1931.19170,000
19 May 202130.9231.3930.4431.3431.34369,100
18 May 202131.4531.8331.2531.3331.33202,900
17 May 202131.0931.5730.8031.5331.53162,500
14 May 202130.7431.2330.4031.1231.12128,800
13 May 202129.8730.6729.7630.3530.35206,700
12 May 202131.0331.3529.7729.9829.98478,600
11 May 202131.0031.9430.7531.1531.15316,900
10 May 202131.0831.7130.8831.4631.46291,400
07 May 202131.7531.8129.8430.9530.95608,200
06 May 202133.0133.0231.6232.4832.48430,400
05 May 202132.8532.9832.0932.8832.88240,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...