Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

22.96

-0.61

(-2.59%)

At close: 04:00PM EST

22.42

-0.54

(-2.35%)

After hours:

04:51PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	23.31	24.01	22.93	22.96	22.96	414,100
20 Jan 2022	23.96	24.98	23.47	23.57	23.57	404,700
19 Jan 2022	25.05	25.16	23.75	23.79	23.79	306,300
18 Jan 2022	26.60	26.60	25.05	25.10	25.10	196,400
14 Jan 2022	26.27	26.91	25.83	26.71	26.71	301,400
13 Jan 2022	27.40	27.67	26.51	26.62	26.62	251,100
12 Jan 2022	28.08	28.82	26.97	27.24	27.24	469,500
11 Jan 2022	27.65	27.84	27.00	27.79	27.79	318,000
10 Jan 2022	28.19	28.87	27.35	27.70	27.70	308,100
07 Jan 2022	28.81	28.91	28.24	28.58	28.58	184,500
06 Jan 2022	28.26	28.41	27.56	28.26	28.26	215,400
05 Jan 2022	29.73	29.81	28.10	28.14	28.14	150,500
04 Jan 2022	30.11	30.23	29.37	29.72	29.72	161,500
03 Jan 2022	29.46	30.30	29.46	30.00	30.00	167,800
31 Dec 2021	29.38	29.82	29.04	29.41	29.41	196,800
30 Dec 2021	30.40	30.50	29.42	29.52	29.52	173,800
29 Dec 2021	29.93	30.43	29.69	30.00	30.00	483,500
28 Dec 2021	29.95	30.12	29.41	29.94	29.94	301,400
27 Dec 2021	29.45	30.08	29.11	30.00	30.00	217,800
23 Dec 2021	29.21	30.00	28.94	29.34	29.34	191,600
22 Dec 2021	28.80	29.35	28.20	29.17	29.17	263,300
21 Dec 2021	28.94	28.97	28.44	28.73	28.73	310,400
20 Dec 2021	29.25	29.42	28.10	28.85	28.85	231,100
17 Dec 2021	31.50	31.64	29.85	29.92	29.92	418,000
16 Dec 2021	33.70	33.98	31.43	31.58	31.58	268,200
15 Dec 2021	33.50	33.61	32.60	33.46	33.46	440,000
14 Dec 2021	33.23	33.75	32.92	33.42	33.42	312,000
13 Dec 2021	32.95	33.46	32.70	33.30	33.30	206,900
10 Dec 2021	32.50	33.00	31.90	32.82	32.82	437,900
09 Dec 2021	33.34	33.69	32.31	32.38	32.38	228,300
08 Dec 2021	33.60	33.61	33.18	33.46	33.46	129,200
07 Dec 2021	34.43	34.53	33.49	33.61	33.61	155,600
06 Dec 2021	33.45	33.84	32.69	33.50	33.50	295,300
03 Dec 2021	34.29	34.35	32.72	32.88	32.88	213,600
02 Dec 2021	34.75	35.21	34.00	34.14	34.14	229,600
01 Dec 2021	35.34	35.88	34.16	34.71	34.71	384,200
30 Nov 2021	35.77	35.98	33.93	34.54	34.54	287,400
29 Nov 2021	36.49	36.92	35.71	35.96	35.96	352,400
26 Nov 2021	35.43	36.15	35.30	35.98	35.98	183,300
24 Nov 2021	37.07	37.63	36.50	36.75	36.75	210,400
23 Nov 2021	38.17	38.17	35.03	37.06	37.06	396,400
22 Nov 2021	39.38	39.72	38.28	39.12	39.12	218,400
19 Nov 2021	38.30	40.00	38.30	39.23	39.23	216,500
18 Nov 2021	40.59	40.59	39.18	39.83	39.83	130,000
17 Nov 2021	40.13	40.78	39.61	39.90	39.90	87,200
16 Nov 2021	40.36	40.73	39.76	40.53	40.53	179,400
15 Nov 2021	40.83	40.90	39.79	40.47	40.47	123,100
12 Nov 2021	41.20	41.33	40.32	40.73	40.73	99,800
11 Nov 2021	40.96	41.42	40.55	40.93	40.93	116,000
10 Nov 2021	41.05	41.67	40.43	41.00	41.00	106,100
09 Nov 2021	42.05	42.22	40.96	41.23	41.23	162,700
08 Nov 2021	44.99	44.99	41.80	42.15	42.15	356,600
05 Nov 2021	40.99	42.36	40.99	41.43	41.43	205,400
04 Nov 2021	38.87	40.65	38.65	40.55	40.55	199,000
03 Nov 2021	37.30	38.77	37.16	38.65	38.65	160,900
02 Nov 2021	37.35	37.50	36.53	37.26	37.26	138,300
01 Nov 2021	35.86	37.63	35.69	36.92	36.92	178,400
29 Oct 2021	35.33	36.24	35.25	35.61	35.61	203,900
28 Oct 2021	34.53	35.40	34.51	35.22	35.22	125,200
27 Oct 2021	35.43	35.91	34.20	34.28	34.28	89,900
26 Oct 2021	34.63	35.66	33.86	35.60	35.60	217,900
25 Oct 2021	33.98	34.49	33.67	34.28	34.28	210,400
22 Oct 2021	34.45	34.62	33.91	34.22	34.22	134,100
21 Oct 2021	34.49	34.88	34.21	34.38	34.38	126,100
20 Oct 2021	34.70	34.72	34.38	34.50	34.50	157,200
19 Oct 2021	35.00	35.40	34.48	34.68	34.68	127,800
18 Oct 2021	34.68	34.98	34.46	34.69	34.69	76,800
15 Oct 2021	35.17	35.69	34.67	34.74	34.74	200,600
14 Oct 2021	34.15	34.79	34.15	34.75	34.75	81,000
13 Oct 2021	34.17	34.28	33.40	33.82	33.82	93,200
12 Oct 2021	33.67	34.23	33.42	33.98	33.98	115,800
11 Oct 2021	33.94	34.06	33.06	33.62	33.62	47,600
08 Oct 2021	34.23	34.29	33.32	33.77	33.77	51,400
07 Oct 2021	33.78	34.46	33.78	34.10	34.10	166,800
06 Oct 2021	33.27	33.55	32.75	33.50	33.50	93,200
05 Oct 2021	33.61	34.13	33.31	33.61	33.61	92,700
04 Oct 2021	33.40	33.87	33.03	33.58	33.58	129,900
01 Oct 2021	33.69	33.72	32.66	33.47	33.47	218,900
30 Sept 2021	34.49	35.00	33.27	33.37	33.37	185,400
29 Sept 2021	33.00	34.70	32.79	34.35	34.35	104,200
28 Sept 2021	34.71	34.73	33.85	34.20	34.20	92,500
27 Sept 2021	33.87	35.11	33.87	34.69	34.69	115,000
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	334,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.74(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.33%)

BTC-GBP26,015.42-950.19(-3.52%)

Construction Partners, Inc. (ROAD)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.74(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.33%)

BTC-GBP
26,015.42
-950.19(-3.52%)