ROAD - Construction Partners, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202331.1231.9630.8931.9231.92142,299
08 Jun 202331.9531.9531.1131.3131.3195,400
07 Jun 202331.1932.2830.7532.1732.17177,700
06 Jun 202329.2231.0129.2230.8930.89149,800
05 Jun 202330.0630.0629.1229.3429.34145,100
02 Jun 202328.8230.0928.8230.0630.06186,300
01 Jun 202327.6728.3427.4128.3428.34182,000
31 May 202329.0329.2527.3327.6727.67186,900
30 May 202329.1631.1828.9529.0529.05147,800
26 May 202328.7729.1128.5328.9928.99103,700
25 May 202328.7029.0528.2928.8428.8491,700
24 May 202329.4929.4928.7328.8528.8595,600
23 May 202329.5730.2229.4329.6729.67143,900
22 May 202329.4029.8529.2129.7629.76121,100
19 May 202329.2129.9428.5529.3929.39206,000
18 May 202328.4228.8328.1228.7228.72139,500
17 May 202327.7428.6827.4028.5028.50136,900
16 May 202328.0528.3827.4327.5027.50103,700
15 May 202328.7128.8228.0828.3928.3980,400
12 May 202328.4128.8528.4128.6528.65147,300
11 May 202328.0828.5427.9428.4028.40113,900
10 May 202328.3928.3927.9428.3328.33103,000
09 May 202327.7928.0927.2227.9027.90197,900
08 May 202328.0928.6627.4127.9327.93148,500
05 May 202326.0027.9725.8427.8627.86257,800
04 May 202325.0725.1424.2024.3624.36164,400
03 May 202325.8626.2425.3025.3425.34155,600
02 May 202325.6525.9125.1425.7925.7991,100
01 May 202325.8126.3525.4525.7125.71138,800
28 Apr 202325.6426.4525.6425.9425.94127,100
27 Apr 202325.4526.1225.4525.7225.72102,800
26 Apr 202325.8025.9425.2825.4125.4176,200
25 Apr 202326.2826.5325.9526.0426.0473,800
24 Apr 202325.7226.6025.7226.5526.5581,500
21 Apr 202325.4925.9825.4025.6725.67286,800
20 Apr 202325.7026.0525.2825.5125.5194,000
19 Apr 202325.6325.9225.4125.9025.90149,400
18 Apr 202325.5826.0625.5725.8425.84106,500
17 Apr 202324.9325.9024.8325.5325.5380,700
14 Apr 202325.3425.5424.8924.9424.9498,200
13 Apr 202325.7825.7824.9825.2825.28115,700
12 Apr 202325.5226.0825.2825.6325.6390,900
11 Apr 202325.2925.8425.1925.3125.31145,600
10 Apr 202324.6525.3324.6525.2225.22159,000
06 Apr 202324.7725.1124.5724.9324.93105,600
05 Apr 202324.8024.8424.1224.7524.75225,500
04 Apr 202325.9826.2824.9225.0125.01155,500
03 Apr 202326.9527.0425.7425.8625.86136,300
31 Mar 202326.9727.1126.7226.9426.94177,900
30 Mar 202327.1027.1526.4926.7126.7189,400
29 Mar 202327.1727.1726.2726.8026.80162,300
28 Mar 202326.6527.0226.5726.8026.80115,500
27 Mar 202327.0327.1626.5926.8026.80127,000
24 Mar 202326.3526.9726.0026.7526.75130,600
23 Mar 202326.7627.1226.2826.5926.59122,600
22 Mar 202327.5227.5926.6326.6326.63109,700
21 Mar 202327.1227.8027.1227.6427.64147,500
20 Mar 202326.4026.9526.0426.7726.77208,400
17 Mar 202326.4526.8226.0826.1426.14332,000
16 Mar 202325.7127.6325.5726.8526.85257,400
15 Mar 202325.6026.1824.9826.1526.15623,300
14 Mar 202326.1826.6326.0926.3726.37255,100
13 Mar 202324.8025.8824.5725.5025.50180,900
10 Mar 202326.2126.3425.1325.3825.38227,300
09 Mar 202327.6127.6126.2426.2926.29196,900
08 Mar 202327.8627.8627.2527.4927.49162,900
07 Mar 202328.0028.2327.1727.8727.87235,400
06 Mar 202328.0828.1027.4927.9727.97194,400
03 Mar 202327.5228.2627.0528.1028.10194,300
02 Mar 202327.1627.7626.7627.4327.4376,000
01 Mar 202327.0827.8227.0827.3927.39109,400
28 Feb 202327.3327.6926.7627.0527.05158,600
27 Feb 202327.6628.0327.2827.3327.3396,300
24 Feb 202326.6527.5726.4427.5627.56105,500
23 Feb 202326.7927.7426.6927.0727.07125,200
22 Feb 202327.4227.6026.5526.6426.64159,800
21 Feb 202328.8629.4327.3127.3727.37197,700
17 Feb 202329.7329.7728.2529.2529.25158,800
16 Feb 202329.6630.9428.0229.5429.54283,500
15 Feb 202328.0730.3227.9430.1330.13213,100
14 Feb 202327.0428.6326.9228.3628.36208,500
13 Feb 202326.6127.3126.3427.1327.13269,000
10 Feb 202326.4727.7026.4726.5926.59231,300
09 Feb 202327.7328.2627.1227.1627.16164,800
08 Feb 202328.0128.2627.6327.7127.71177,900
07 Feb 202328.0528.2527.4528.1728.17146,300
06 Feb 202328.4828.7127.8528.1528.15115,100
03 Feb 202328.7028.9728.5128.7128.7173,000
02 Feb 202328.5829.0128.4528.9828.9899,600
01 Feb 202328.1828.6727.4828.3228.32119,600
31 Jan 202327.6428.3327.6328.2928.29203,100
30 Jan 202327.6428.1027.4727.6027.6092,700
27 Jan 202327.0828.2026.9227.9227.92126,200
26 Jan 202327.4627.7726.9327.1927.19122,500
25 Jan 202326.1127.3825.8427.3227.32116,800
24 Jan 202326.1626.4926.1326.3126.31137,000
23 Jan 202326.1426.7226.0726.2626.26155,400
20 Jan 202326.1426.3925.5826.1426.14310,300
19 Jan 202326.6926.6925.2525.7125.71170,200
18 Jan 202326.6727.5326.6226.7426.74184,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...