UK markets open in 7 hours 3 minutes

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.50-0.04 (-0.14%)
At close: 04:00PM EDT
27.61 -0.89 (-3.12%)
After hours: 07:18PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202227.9428.6227.4128.5028.50177,708
04 Oct 202227.5728.5727.5728.5428.54102,400
03 Oct 202226.6727.4126.4427.1127.11131,100
30 Sept 202225.8926.7425.4926.2326.23258,000
29 Sept 202226.3926.3925.4225.8525.85173,400
28 Sept 202226.0427.0226.0026.7526.75130,500
27 Sept 202226.0326.2725.4325.8725.87172,700
26 Sept 202225.7526.7025.5025.7525.75114,300
23 Sept 202227.0127.2225.6626.1226.12139,600
22 Sept 202228.3028.3027.0927.4227.42162,900
21 Sept 202228.4229.1228.0228.3828.38166,700
20 Sept 202228.7028.7027.9128.3028.30133,600
19 Sept 202228.4928.8927.0728.7328.73126,300
16 Sept 202228.2328.7627.8328.6628.66386,400
15 Sept 202228.5629.0828.2828.5428.54116,600
14 Sept 202229.1529.4928.4428.8928.89131,400
13 Sept 202227.8329.3327.7529.3029.30194,200
12 Sept 202230.0530.0526.7428.6728.67458,400
09 Sept 202231.5531.7130.1030.3530.35375,000
08 Sept 202229.9831.4729.7631.4631.46181,900
07 Sept 202229.4130.4229.4130.2130.21151,900
06 Sept 202229.0529.6228.8329.5929.59184,700
02 Sept 202229.5129.8228.7529.1529.15102,100
01 Sept 202228.9629.3428.7229.1829.18119,400
31 Aug 202228.9729.3128.5829.2629.26101,500
30 Aug 202230.3530.3528.6328.7328.73198,400
29 Aug 202229.7930.7829.7930.3330.33106,400
26 Aug 202230.5630.8130.2730.3830.38168,100
25 Aug 202230.6530.6730.1430.6130.61153,600
24 Aug 202229.8030.5329.6430.4730.47178,100
23 Aug 202229.3530.2229.2329.9629.96193,100
22 Aug 202229.6829.7729.1029.4429.44198,000
19 Aug 202229.9830.5329.6630.2130.21222,400
18 Aug 202229.8330.1529.3629.9029.90179,800
17 Aug 202230.8530.8529.4029.7029.70237,200
16 Aug 202230.0730.9129.7130.7030.70197,500
15 Aug 202228.5830.5128.5130.4730.47389,300
12 Aug 202229.4929.4928.3728.7928.79503,500
11 Aug 202230.1730.1729.1129.2129.21286,500
10 Aug 202229.3730.0029.3329.7029.70184,800
09 Aug 202229.1629.8328.2828.9628.96239,200
08 Aug 202227.5430.2626.4829.5029.50473,300
05 Aug 202224.1927.0724.1126.9626.96273,500
04 Aug 202223.5023.9723.2823.6323.63156,000
03 Aug 202223.6323.6323.1923.4523.4589,600
02 Aug 202223.3823.8523.1823.3923.3969,800
01 Aug 202223.4823.6623.0623.5723.57109,500
29 Jul 202223.2323.9123.0623.7823.78165,800
28 Jul 202222.6423.4822.5123.3523.35158,800
27 Jul 202222.1222.5421.9822.3622.3696,000
26 Jul 202221.9822.2121.7322.1022.10100,800
25 Jul 202222.4322.7721.8722.1822.1896,800
22 Jul 202222.7923.0221.9822.2022.20131,400
21 Jul 202222.1422.8821.9222.8622.86134,700
20 Jul 202222.1822.7422.1122.5122.51129,500
19 Jul 202221.5322.4521.5322.1322.13128,100
18 Jul 202220.9321.4120.7421.1921.19146,200
15 Jul 202220.4620.9719.7520.7820.78166,900
14 Jul 202219.0219.9718.8919.9019.90146,100
13 Jul 202219.7019.7019.2419.4719.47104,400
12 Jul 202219.8020.3019.5719.6819.68134,400
11 Jul 202220.4220.4319.8119.9819.98108,000
08 Jul 202220.9721.0020.1720.6020.60186,100
07 Jul 202220.6921.2420.3420.7720.77325,800
06 Jul 202220.5720.6420.0120.3720.3785,600
05 Jul 202220.4420.5519.3520.4920.49139,400
01 Jul 202220.8321.1720.0720.5820.58238,200
30 Jun 202219.8920.9919.7920.9420.94158,400
29 Jun 202220.5420.7319.8320.3420.34141,100
28 Jun 202221.1321.2820.3920.4220.42132,500
27 Jun 202220.9521.5020.6821.0321.03290,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...