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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sept 2021	33.65	33.97	33.51	33.80	33.80	54,200
23 Sept 2021	33.08	33.92	32.69	33.68	33.68	116,400
22 Sept 2021	32.93	33.37	32.63	32.87	32.87	86,700
21 Sept 2021	33.46	33.46	32.38	32.57	32.57	146,600
20 Sept 2021	32.99	33.67	32.34	33.25	33.25	129,300
17 Sept 2021	33.67	34.09	33.08	33.81	33.81	334,400
16 Sept 2021	35.00	35.00	33.72	33.88	33.88	197,100
15 Sept 2021	33.68	35.00	33.28	34.93	34.93	321,200
14 Sept 2021	34.18	34.18	33.44	33.60	33.60	98,600
13 Sept 2021	33.89	34.36	33.60	33.95	33.95	85,200
10 Sept 2021	33.95	34.47	33.44	33.60	33.60	123,600
09 Sept 2021	33.67	34.20	33.38	33.81	33.81	191,000
08 Sept 2021	33.49	33.82	33.30	33.60	33.60	181,700
07 Sept 2021	34.00	34.25	33.51	33.57	33.57	114,900
03 Sept 2021	34.39	34.78	33.81	34.00	34.00	168,300
02 Sept 2021	33.49	34.56	33.38	34.49	34.49	116,900
01 Sept 2021	33.73	33.93	33.02	33.30	33.30	90,600
31 Aug 2021	33.76	33.81	33.16	33.47	33.47	124,600
30 Aug 2021	33.65	33.68	33.25	33.56	33.56	88,700
27 Aug 2021	32.73	33.79	32.73	33.45	33.45	233,200
26 Aug 2021	33.25	33.62	32.50	32.71	32.71	234,400
25 Aug 2021	33.37	33.92	33.02	33.09	33.09	222,400
24 Aug 2021	32.68	33.43	32.68	33.37	33.37	88,800
23 Aug 2021	33.14	33.37	32.49	32.52	32.52	96,700
20 Aug 2021	32.28	33.10	32.21	32.86	32.86	100,700
19 Aug 2021	32.52	33.01	32.14	32.28	32.28	137,500
18 Aug 2021	32.93	33.75	32.46	32.86	32.86	221,300
17 Aug 2021	32.77	33.32	32.45	33.02	33.02	161,700
16 Aug 2021	34.14	34.14	32.96	33.08	33.08	187,900
13 Aug 2021	34.58	34.59	34.04	34.18	34.18	166,000
12 Aug 2021	34.15	34.53	33.57	34.47	34.47	213,200
11 Aug 2021	34.13	34.39	33.63	34.01	34.01	253,100
10 Aug 2021	32.75	34.10	32.65	33.86	33.86	203,500
09 Aug 2021	32.10	32.86	31.87	32.62	32.62	178,200
06 Aug 2021	30.83	32.07	29.50	32.03	32.03	488,400
05 Aug 2021	32.77	33.46	32.69	33.21	33.21	131,400
04 Aug 2021	31.72	32.75	31.72	32.50	32.50	97,400
03 Aug 2021	32.85	32.93	32.25	32.61	32.61	163,100
02 Aug 2021	33.89	34.80	32.51	32.76	32.76	156,800
30 Jul 2021	33.51	34.19	33.28	33.58	33.58	88,800
29 Jul 2021	33.34	33.99	33.04	33.51	33.51	123,100
28 Jul 2021	32.63	33.65	32.19	33.08	33.08	136,300
27 Jul 2021	32.76	33.04	31.95	32.39	32.39	121,500
26 Jul 2021	33.75	34.27	32.94	33.06	33.06	135,700
23 Jul 2021	32.76	34.38	32.67	33.82	33.82	405,400
22 Jul 2021	32.23	32.97	31.84	32.64	32.64	182,000
21 Jul 2021	31.79	32.49	31.79	32.35	32.35	227,800
20 Jul 2021	30.75	32.12	30.67	31.47	31.47	231,700
19 Jul 2021	30.41	31.04	29.98	30.60	30.60	206,300
16 Jul 2021	31.26	31.80	30.59	30.78	30.78	333,600
15 Jul 2021	30.50	31.14	30.36	30.98	30.98	302,500
14 Jul 2021	30.82	31.00	30.09	30.69	30.69	247,400
13 Jul 2021	30.76	30.93	30.30	30.50	30.50	145,200
12 Jul 2021	30.50	30.90	29.98	30.82	30.82	127,500
09 Jul 2021	30.47	30.96	30.21	30.77	30.77	108,900
08 Jul 2021	29.92	30.46	29.39	29.98	29.98	177,000
07 Jul 2021	30.59	31.00	30.15	30.56	30.56	114,400
06 Jul 2021	31.33	31.52	29.76	30.65	30.65	119,000
02 Jul 2021	31.70	31.70	31.10	31.27	31.27	121,200
01 Jul 2021	31.73	31.91	31.02	31.45	31.45	102,900
30 Jun 2021	30.91	32.11	30.76	31.40	31.40	233,500
29 Jun 2021	31.67	31.67	30.33	30.91	30.91	185,000
28 Jun 2021	31.13	31.13	30.16	30.74	30.74	219,900
25 Jun 2021	31.61	32.17	31.03	31.12	31.12	918,300
24 Jun 2021	30.52	31.40	30.37	31.34	31.34	318,700
23 Jun 2021	30.92	30.92	29.89	30.28	30.28	229,800
22 Jun 2021	30.51	30.60	29.66	30.44	30.44	139,000
21 Jun 2021	29.45	30.73	29.45	30.45	30.45	284,600
18 Jun 2021	31.23	31.73	28.92	29.06	29.06	447,900
17 Jun 2021	34.14	34.34	32.37	32.43	32.43	487,500
16 Jun 2021	33.82	34.13	33.57	34.08	34.08	283,600
15 Jun 2021	33.74	33.94	33.41	33.87	33.87	185,300
14 Jun 2021	33.00	33.73	32.85	33.66	33.66	210,600
11 Jun 2021	32.98	32.99	32.60	32.95	32.95	175,100
10 Jun 2021	33.89	34.00	32.37	32.66	32.66	664,900
09 Jun 2021	33.64	33.74	33.11	33.70	33.70	183,800
08 Jun 2021	33.30	33.66	33.03	33.54	33.54	155,900
07 Jun 2021	33.25	33.60	33.13	33.25	33.25	368,200
04 Jun 2021	33.34	33.66	32.75	33.29	33.29	180,200
03 Jun 2021	32.71	33.34	32.34	33.20	33.20	149,800
02 Jun 2021	32.99	32.99	32.34	32.73	32.73	147,000
01 Jun 2021	32.50	33.17	32.37	32.78	32.78	135,100
28 May 2021	32.29	32.44	31.90	32.21	32.21	223,900
27 May 2021	32.03	32.47	31.68	32.38	32.38	329,000
26 May 2021	31.37	32.20	31.30	31.70	31.70	219,300
25 May 2021	31.39	31.86	31.08	31.28	31.28	282,900
24 May 2021	31.45	31.60	31.25	31.39	31.39	137,300
21 May 2021	31.48	31.59	30.94	31.34	31.34	151,000
20 May 2021	31.34	31.81	30.94	31.19	31.19	170,000
19 May 2021	30.92	31.39	30.44	31.34	31.34	369,100
18 May 2021	31.45	31.83	31.25	31.33	31.33	202,900
17 May 2021	31.09	31.57	30.80	31.53	31.53	162,500
14 May 2021	30.74	31.23	30.40	31.12	31.12	128,800
13 May 2021	29.87	30.67	29.76	30.35	30.35	206,700
12 May 2021	31.03	31.35	29.77	29.98	29.98	478,600
11 May 2021	31.00	31.94	30.75	31.15	31.15	316,900
10 May 2021	31.08	31.71	30.88	31.46	31.46	291,400
07 May 2021	31.75	31.81	29.84	30.95	30.95	608,200
06 May 2021	33.01	33.02	31.62	32.48	32.48	430,400
05 May 2021	32.85	32.98	32.09	32.88	32.88	240,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,051.48-26.87(-0.38%)

FTSE 25023,608.79-221.41(-0.93%)

AIM1,266.98-5.42(-0.43%)

GBP/EUR1.1661-0.0022(-0.19%)

GBP/USD1.3681-0.0040(-0.29%)

BTC-GBP31,626.36+276.73(+0.88%)

Construction Partners, Inc. (ROAD)

FTSE 100
7,051.48
-26.87(-0.38%)

FTSE 250
23,608.79
-221.41(-0.93%)

AIM
1,266.98
-5.42(-0.43%)

GBP/EUR
1.1661
-0.0022(-0.19%)

GBP/USD
1.3681
-0.0040(-0.29%)

BTC-GBP
31,626.36
+276.73(+0.88%)