UK markets open in 3 hours 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202336.2137.1336.1036.5636.56580,500
28 Sept 202336.4836.9635.5835.8335.83236,200
27 Sept 202336.0736.6335.8536.4436.44197,900
26 Sept 202336.2436.4935.7135.8535.85274,900
25 Sept 202335.5136.5835.4736.5736.57388,400
22 Sept 202334.5835.6934.2135.5735.57259,200
21 Sept 202335.4635.7734.8034.8134.81215,600
20 Sept 202335.4536.1835.1635.7835.78187,000
19 Sept 202336.0736.5534.9035.2635.26330,200
18 Sept 202335.5336.6235.1436.2036.20387,200
15 Sept 202336.2136.2234.8435.6535.65616,500
14 Sept 202335.9836.6135.1336.2936.29331,000
13 Sept 202336.2036.2035.2935.8135.81280,300
12 Sept 202335.5836.6935.5236.2736.27552,600
11 Sept 202335.0535.6034.8335.6035.60217,200
08 Sept 202334.4934.9934.3134.9734.97158,700
07 Sept 202334.6634.6633.8334.4334.43246,100
06 Sept 202333.6534.8233.2434.7334.73288,400
05 Sept 202335.0835.3333.4733.5033.50172,900
01 Sept 202335.1535.4435.0135.0935.09151,100
31 Aug 202334.8535.3534.6834.7534.75142,400
30 Aug 202334.9235.5634.4734.7934.79254,500
29 Aug 202334.0334.8934.0034.8934.89312,000
28 Aug 202333.7034.8033.7034.0734.07324,900
25 Aug 202333.5133.8233.1533.4833.48441,200
24 Aug 202333.8434.0933.3733.4033.40242,100
23 Aug 202334.1834.5833.6834.0134.01143,600
22 Aug 202334.0634.3533.5634.2134.21111,600
21 Aug 202333.9433.9933.3833.9333.93131,400
18 Aug 202332.7934.3132.7534.0234.02229,900
17 Aug 202333.8234.0233.0533.0933.09219,700
16 Aug 202334.5034.7633.8233.8533.85191,400
15 Aug 202335.2035.3334.3634.5534.55175,500
14 Aug 202335.2635.4934.4535.2435.24217,100
11 Aug 202334.1435.2034.1435.1735.17175,600
10 Aug 202333.5234.4033.5234.3134.31182,500
09 Aug 202333.7734.0433.1733.4733.47178,900
08 Aug 202333.6533.9733.2033.9433.94161,500
07 Aug 202334.4434.9533.7233.9933.99207,500
04 Aug 202333.8134.4533.4434.1934.19293,400
03 Aug 202333.1434.0532.6334.0234.02451,100
02 Aug 202329.6332.9929.1132.8932.89890,400
01 Aug 202329.2030.4028.8929.5329.53375,000
31 Jul 202328.7129.6028.6129.4029.40542,000
28 Jul 202328.8029.1228.4028.7128.71297,900
27 Jul 202328.9128.9528.1628.5828.58204,200
26 Jul 202328.7629.1228.5228.7928.79185,100
25 Jul 202328.9629.4928.7728.8228.82149,300
24 Jul 202329.0729.3828.7729.1129.11193,300
21 Jul 202330.3930.5228.7629.0929.09451,300
20 Jul 202330.5230.7029.9430.2030.20252,400
19 Jul 202331.2431.3630.1430.3530.35441,300
18 Jul 202329.8431.4429.8431.1731.17399,800
17 Jul 202328.9029.7328.7529.7329.73357,200
14 Jul 202329.0429.0428.3728.9328.93265,100
13 Jul 202328.2328.9427.9628.8228.82277,200
12 Jul 202329.9729.9728.1828.2628.26429,200
11 Jul 202329.2329.5528.8929.4729.47330,200
10 Jul 202328.7429.2828.5029.0829.08400,500
07 Jul 202328.7829.3928.5628.8928.89310,300
06 Jul 202330.0330.2028.7328.7828.78335,100
05 Jul 202331.1331.3630.2130.3530.35318,400
03 Jul 202331.3831.6830.9631.1131.11180,700
30 Jun 202332.9032.9031.2931.3931.39381,300
29 Jun 202332.7333.1632.4232.6132.61440,100
28 Jun 202334.0534.2732.4932.5832.58451,900
27 Jun 202332.7333.9832.7133.8533.85278,200
26 Jun 202332.2833.1732.2632.5032.50241,200
23 Jun 202333.1033.1032.3532.4032.40410,500
22 Jun 202333.9634.4433.3633.3933.39326,800
21 Jun 202333.1634.1932.8434.1834.18275,400
20 Jun 202332.6233.5032.6233.4733.47181,400
16 Jun 202332.9333.0432.5132.8832.88245,800
15 Jun 202332.7932.9632.1732.8532.85146,000
14 Jun 202332.6232.9432.1132.7932.79173,400
13 Jun 202332.3633.1032.1632.6232.62141,000
12 Jun 202331.9132.6031.6432.3432.34140,100
09 Jun 202331.1231.9630.8931.9231.92144,100
08 Jun 202331.9531.9531.1131.3131.3195,400
07 Jun 202331.1932.2830.7532.1732.17177,700
06 Jun 202329.2231.0129.2230.8930.89149,800
05 Jun 202330.0630.0629.1229.3429.34145,100
02 Jun 202328.8230.0928.8230.0630.06186,300
01 Jun 202327.6728.3427.4128.3428.34182,000
31 May 202329.0329.2527.3327.6727.67186,900
30 May 202329.1631.1828.9529.0529.05147,800
26 May 202328.7729.1128.5328.9928.99103,700
25 May 202328.7029.0528.2928.8428.8491,700
24 May 202329.4929.4928.7328.8528.8595,600
23 May 202329.5730.2229.4329.6729.67143,900
22 May 202329.4029.8529.2129.7629.76121,100
19 May 202329.2129.9428.5529.3929.39206,000
18 May 202328.4228.8328.1228.7228.72139,500
17 May 202327.7428.6827.4028.5028.50136,900
16 May 202328.0528.3827.4327.5027.50103,700
15 May 202328.7128.8228.0828.3928.3980,400
12 May 202328.4128.8528.4128.6528.65147,300
11 May 202328.0828.5427.9428.4028.40113,900
10 May 202328.3928.3927.9428.3328.33103,000
09 May 202327.7928.0927.2227.9027.90197,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...