UK markets closed

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.75+1.25 (+6.41%)
At close: 04:00PM EDT
20.75 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202219.8020.7519.7720.7520.75441,900
23 Jun 202219.0919.5219.0619.5019.50188,400
22 Jun 202219.1919.8319.0119.1619.16229,700
21 Jun 202219.6920.5819.3019.6219.62268,200
17 Jun 202219.7019.9819.3019.5419.54440,400
16 Jun 202221.0221.1219.2619.5019.50247,800
15 Jun 202221.5321.8320.9921.5121.51179,200
14 Jun 202221.2921.5520.8321.1021.10135,800
13 Jun 202221.9522.1821.2121.3621.36195,700
10 Jun 202223.0223.0522.3822.6322.63121,700
09 Jun 202223.3523.7023.1723.2823.28135,800
08 Jun 202224.3624.3623.5423.5823.58194,000
07 Jun 202223.1224.4022.8224.3324.33181,400
06 Jun 202223.0023.4422.9623.2423.24154,700
03 Jun 202223.1423.1922.7322.9022.90133,700
02 Jun 202222.7723.4322.7023.1823.18281,100
01 Jun 202223.0023.0222.2422.7022.70157,900
31 May 202223.3023.3022.6722.9922.99289,700
27 May 202222.8123.6522.8023.4523.45156,900
26 May 202222.2423.0422.2422.7722.77229,800
25 May 202221.3822.1721.3822.0022.00228,300
24 May 202221.5521.8821.1621.5421.54217,400
23 May 202221.8022.2621.4521.8521.85194,400
20 May 202222.9222.9221.3421.7521.75182,400
19 May 202222.0722.9621.7622.6422.64201,900
18 May 202222.4124.4422.3822.4922.49354,600
17 May 202222.9623.3422.3322.5022.50185,600
16 May 202221.7022.6721.4122.5422.54248,700
13 May 202221.6822.0421.1821.7021.70243,600
12 May 202220.7221.4720.4521.0621.06320,500
11 May 202220.7421.8920.2320.8720.87516,000
10 May 202220.7021.0119.5119.8719.87619,700
09 May 202223.5523.5520.4220.7320.73965,500
06 May 202225.6826.2023.2824.1324.13542,500
05 May 202227.2827.2925.7826.2026.20221,600
04 May 202226.0627.5926.0627.5227.52190,100
03 May 202225.9526.4025.8326.1426.14198,300
02 May 202225.7126.0125.1125.8725.87376,800
29 Apr 202226.1526.6625.7025.8125.81240,200
28 Apr 202225.7926.3225.0826.2226.22234,000
27 Apr 202225.9126.0825.5925.7025.70203,500
26 Apr 202228.6828.6826.1126.1626.16385,100
25 Apr 202226.1526.4525.6126.4526.45218,600
22 Apr 202226.5727.1726.1626.4226.42193,000
21 Apr 202227.7827.9226.3926.6326.63186,900
20 Apr 202227.9227.9627.5027.6127.6193,800
19 Apr 202227.3327.8127.2227.6227.62265,400
18 Apr 202227.7128.4327.5127.5827.58265,400
14 Apr 202227.1228.1527.0127.8427.84240,300
13 Apr 202226.9027.1726.7426.9526.95167,600
12 Apr 202226.2426.9026.2426.7326.73161,300
11 Apr 202225.7126.2425.5826.0326.03214,900
08 Apr 202226.0926.4025.8625.9025.90197,100
07 Apr 202226.1426.3225.3926.1126.11290,800
06 Apr 202226.3526.6526.1326.1826.18252,600
05 Apr 202226.8326.9926.3626.5526.55172,600
04 Apr 202227.2527.3426.2726.9026.90251,700
01 Apr 202226.4127.2226.4027.1927.19337,900
31 Mar 202226.2426.5326.1526.1826.18244,900
30 Mar 202226.3026.9626.2026.4026.40287,800
29 Mar 202225.8126.4925.7026.2826.28238,600
28 Mar 202225.3225.6824.8625.6825.68245,100
25 Mar 202225.2225.6924.9325.1225.12548,200
24 Mar 202224.4125.3224.1625.2725.27556,300
23 Mar 202225.0025.0224.0124.2624.26283,800
22 Mar 202225.9026.2225.0625.1425.14365,100
21 Mar 202226.0526.8325.5625.8025.80485,400
18 Mar 202225.6326.8925.5425.5625.561,960,100
17 Mar 202226.7027.3626.4326.8926.89307,800
16 Mar 202226.6927.3126.0226.6226.62399,700
15 Mar 202225.8126.5625.7126.4726.47283,500
14 Mar 202226.8126.8625.5125.5925.59250,300
11 Mar 202227.0227.2026.6326.7426.74204,000
10 Mar 202226.0727.0325.8726.9126.91224,700
09 Mar 202226.8426.9926.2426.3826.38231,600
08 Mar 202226.0526.7125.9526.2826.28392,200
07 Mar 202226.2226.3925.2725.8325.83296,500
04 Mar 202226.2826.4325.6125.9025.90246,000
03 Mar 202225.7726.7125.7726.6626.66288,700
02 Mar 202225.5226.0925.5025.6325.63388,800
01 Mar 202226.9026.9125.1125.2525.25396,800
28 Feb 202227.3027.5626.3226.7626.76481,000
25 Feb 202227.0527.6026.4127.4027.40230,500
24 Feb 202225.4226.9825.2026.9226.92426,700
23 Feb 202228.4028.4025.8225.9925.99423,000
22 Feb 202226.8528.4326.8227.9327.93547,800
18 Feb 202227.3827.6826.9327.0527.05284,200
17 Feb 202227.7327.9527.0927.4127.41196,300
16 Feb 202227.5628.4227.5528.0428.04286,400
15 Feb 202226.9028.0326.9027.6727.67614,700
14 Feb 202226.1627.0126.0426.5426.54410,000
11 Feb 202225.9626.5125.3525.9025.90335,400
10 Feb 202226.6527.2325.7925.9425.94342,200
09 Feb 202227.4627.8926.6626.9326.93349,500
08 Feb 202226.3627.4126.3627.1627.16486,100
07 Feb 202227.1127.1926.2626.4626.46374,500
04 Feb 202226.2527.2425.3526.4826.48446,600
03 Feb 202225.6826.3625.3725.3725.37279,200
02 Feb 202226.9327.5025.8725.9025.90306,900
01 Feb 202226.3426.9726.0026.9126.91425,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...