UK markets close in 3 hours 36 minutes

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.17+0.02 (+0.07%)
At close: 04:00PM EST
28.17 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Jan 202327.5327.6326.2426.4126.41274,200
13 Jan 202328.6628.8426.9827.6427.64201,500
12 Jan 202328.2929.0728.0629.0329.03118,000
11 Jan 202327.6428.2127.4628.1628.1672,200
10 Jan 202326.8527.4826.6027.4827.4863,000
09 Jan 202326.9327.3326.7326.7326.73118,800
06 Jan 202326.4526.9025.9726.6726.67104,000
05 Jan 202325.8326.3525.6126.1126.1187,000
04 Jan 202326.2126.3725.7225.9925.9997,100
03 Jan 202327.0327.2626.0026.1026.10107,200
30 Dec 202226.7026.8626.2426.6926.69141,900
29 Dec 202227.2427.4226.7326.9426.94131,100
28 Dec 202226.8027.4226.7126.9526.95159,300
27 Dec 202226.8427.1926.5126.7426.74123,200
23 Dec 202226.9027.2126.4926.8726.87110,100
22 Dec 202226.4326.9826.1126.9326.93114,900
21 Dec 202226.6527.0926.4026.5926.59181,900
20 Dec 202226.3527.2625.9126.4626.46109,300
19 Dec 202226.6326.9825.7226.4726.47256,400
16 Dec 202226.3126.8525.9226.6226.62379,800
15 Dec 202227.6228.1026.4726.5526.55268,500
14 Dec 202227.1728.6627.0727.9627.96297,300
13 Dec 202227.3727.8426.7727.1327.13258,800
12 Dec 202225.3026.2824.2826.2626.26377,400
09 Dec 202226.5326.5325.0125.1725.17320,800
08 Dec 202227.6927.6926.4326.7026.70253,400
07 Dec 202227.6028.2926.8627.2727.27292,000
06 Dec 202228.4428.6727.7227.8427.84177,400
05 Dec 202229.6029.7128.1428.3728.37294,300
02 Dec 202228.1129.8427.8629.5829.58180,300
01 Dec 202228.7328.9027.0828.5828.58166,000
30 Nov 202227.5228.6626.9028.6028.60305,300
29 Nov 202227.5028.1627.5027.5127.51232,700
28 Nov 202229.0729.5527.4127.5027.50225,400
25 Nov 202227.8630.2627.5829.2829.28140,100
23 Nov 202226.9828.1526.0827.5727.57224,700
22 Nov 202232.8132.9826.8327.2927.29245,300
21 Nov 202232.0132.7231.7632.5232.52135,800
18 Nov 202232.4532.4531.3032.0032.00127,900
17 Nov 202230.9331.7430.8431.7131.7191,300
16 Nov 202231.5531.6530.7631.3331.3393,300
15 Nov 202230.8631.7030.0931.5531.55176,700
14 Nov 202230.8331.1629.9530.5730.57100,800
11 Nov 202230.9631.8530.7830.8830.88132,800
10 Nov 202229.2631.0128.8330.9430.94236,600
09 Nov 202229.0429.1028.2028.2428.24143,900
08 Nov 202229.5429.5728.7629.1529.15265,500
07 Nov 202230.5330.5329.2229.4629.46224,900
04 Nov 202231.0131.1930.1130.2530.25169,300
03 Nov 202229.4130.6529.4130.4930.49161,800
02 Nov 202231.5031.5029.7929.7929.79142,000
01 Nov 202231.4331.7530.8031.5431.54123,900
31 Oct 202231.1831.4431.0231.1431.14178,700
28 Oct 202231.8432.0831.2531.3431.34225,000
27 Oct 202232.5032.9531.7531.7931.79235,700
26 Oct 202231.1132.4830.9932.1732.17169,400
25 Oct 202230.0031.2230.0030.9330.93155,800
24 Oct 202229.7429.9729.4429.7729.77142,400
21 Oct 202228.9129.7628.6529.5229.52190,300
20 Oct 202229.0229.3228.3928.6428.64256,000
19 Oct 202229.0029.3528.5529.0729.07120,800
18 Oct 202229.1029.6329.0329.4829.48129,500
17 Oct 202227.4728.6827.2628.6328.63125,400
14 Oct 202228.0828.3827.0727.1027.10126,400
13 Oct 202226.6927.9526.4927.9127.91126,800
12 Oct 202227.4027.4026.6027.0427.04106,600
11 Oct 202226.8027.4726.3827.4127.41127,300
10 Oct 202227.4027.8526.8226.8726.87103,600
07 Oct 202227.9228.0127.0927.3527.35126,700
06 Oct 202228.3528.9428.0228.1828.18123,700
05 Oct 202227.9428.6327.4128.5028.50178,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...