Yahoo

Mail

UK markets open in 3 hours 4 minutes

NIKKEI 225
32,118.75
+261.13(+0.82%)
HANG SENG
17,809.66
+436.66(+2.51%)
CRUDE OIL
91.11
+0.32(+0.35%)
GOLD FUTURES
1,860.30
-5.80(-0.31%)
DOW
33,507.50
-158.80(-0.47%)
Bitcoin GBP
23,022.82
+833.42(+3.76%)

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.56

+0.73

(+2.04%)

At close: 04:00PM EDT

36.56

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
10 Jul 2023	28.74	29.28	28.50	29.08	29.08	400,500
07 Jul 2023	28.78	29.39	28.56	28.89	28.89	310,300
06 Jul 2023	30.03	30.20	28.73	28.78	28.78	335,100
05 Jul 2023	31.13	31.36	30.21	30.35	30.35	318,400
03 Jul 2023	31.38	31.68	30.96	31.11	31.11	180,700
30 Jun 2023	32.90	32.90	31.29	31.39	31.39	381,300
29 Jun 2023	32.73	33.16	32.42	32.61	32.61	440,100
28 Jun 2023	34.05	34.27	32.49	32.58	32.58	451,900
27 Jun 2023	32.73	33.98	32.71	33.85	33.85	278,200
26 Jun 2023	32.28	33.17	32.26	32.50	32.50	241,200
23 Jun 2023	33.10	33.10	32.35	32.40	32.40	410,500
22 Jun 2023	33.96	34.44	33.36	33.39	33.39	326,800
21 Jun 2023	33.16	34.19	32.84	34.18	34.18	275,400
20 Jun 2023	32.62	33.50	32.62	33.47	33.47	181,400
16 Jun 2023	32.93	33.04	32.51	32.88	32.88	245,800
15 Jun 2023	32.79	32.96	32.17	32.85	32.85	146,000
14 Jun 2023	32.62	32.94	32.11	32.79	32.79	173,400
13 Jun 2023	32.36	33.10	32.16	32.62	32.62	141,000
12 Jun 2023	31.91	32.60	31.64	32.34	32.34	140,100
09 Jun 2023	31.12	31.96	30.89	31.92	31.92	144,100
08 Jun 2023	31.95	31.95	31.11	31.31	31.31	95,400
07 Jun 2023	31.19	32.28	30.75	32.17	32.17	177,700
06 Jun 2023	29.22	31.01	29.22	30.89	30.89	149,800
05 Jun 2023	30.06	30.06	29.12	29.34	29.34	145,100
02 Jun 2023	28.82	30.09	28.82	30.06	30.06	186,300
01 Jun 2023	27.67	28.34	27.41	28.34	28.34	182,000
31 May 2023	29.03	29.25	27.33	27.67	27.67	186,900
30 May 2023	29.16	31.18	28.95	29.05	29.05	147,800
26 May 2023	28.77	29.11	28.53	28.99	28.99	103,700
25 May 2023	28.70	29.05	28.29	28.84	28.84	91,700
24 May 2023	29.49	29.49	28.73	28.85	28.85	95,600
23 May 2023	29.57	30.22	29.43	29.67	29.67	143,900
22 May 2023	29.40	29.85	29.21	29.76	29.76	121,100
19 May 2023	29.21	29.94	28.55	29.39	29.39	206,000
18 May 2023	28.42	28.83	28.12	28.72	28.72	139,500
17 May 2023	27.74	28.68	27.40	28.50	28.50	136,900
16 May 2023	28.05	28.38	27.43	27.50	27.50	103,700
15 May 2023	28.71	28.82	28.08	28.39	28.39	80,400
12 May 2023	28.41	28.85	28.41	28.65	28.65	147,300
11 May 2023	28.08	28.54	27.94	28.40	28.40	113,900
10 May 2023	28.39	28.39	27.94	28.33	28.33	103,000
09 May 2023	27.79	28.09	27.22	27.90	27.90	197,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,118.75+261.13(+0.82%)

HANG SENG17,809.66+436.66(+2.51%)

CRUDE OIL91.11+0.32(+0.35%)

GOLD FUTURES1,860.30-5.80(-0.31%)

DOW33,507.50-158.80(-0.47%)

Bitcoin GBP23,022.82+833.42(+3.76%)

Construction Partners, Inc. (ROAD)

NIKKEI 225
32,118.75
+261.13(+0.82%)

HANG SENG
17,809.66
+436.66(+2.51%)

CRUDE OIL
91.11
+0.32(+0.35%)

GOLD FUTURES
1,860.30
-5.80(-0.31%)

DOW
33,507.50
-158.80(-0.47%)

Bitcoin GBP
23,022.82
+833.42(+3.76%)