UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202223.3124.0122.9322.9622.96414,100
20 Jan 202223.9624.9823.4723.5723.57404,700
19 Jan 202225.0525.1623.7523.7923.79306,300
18 Jan 202226.6026.6025.0525.1025.10196,400
14 Jan 202226.2726.9125.8326.7126.71301,400
13 Jan 202227.4027.6726.5126.6226.62251,100
12 Jan 202228.0828.8226.9727.2427.24469,500
11 Jan 202227.6527.8427.0027.7927.79318,000
10 Jan 202228.1928.8727.3527.7027.70308,100
07 Jan 202228.8128.9128.2428.5828.58184,500
06 Jan 202228.2628.4127.5628.2628.26215,400
05 Jan 202229.7329.8128.1028.1428.14150,500
04 Jan 202230.1130.2329.3729.7229.72161,500
03 Jan 202229.4630.3029.4630.0030.00167,800
31 Dec 202129.3829.8229.0429.4129.41196,800
30 Dec 202130.4030.5029.4229.5229.52173,800
29 Dec 202129.9330.4329.6930.0030.00483,500
28 Dec 202129.9530.1229.4129.9429.94301,400
27 Dec 202129.4530.0829.1130.0030.00217,800
23 Dec 202129.2130.0028.9429.3429.34191,600
22 Dec 202128.8029.3528.2029.1729.17263,300
21 Dec 202128.9428.9728.4428.7328.73310,400
20 Dec 202129.2529.4228.1028.8528.85231,100
17 Dec 202131.5031.6429.8529.9229.92418,000
16 Dec 202133.7033.9831.4331.5831.58268,200
15 Dec 202133.5033.6132.6033.4633.46440,000
14 Dec 202133.2333.7532.9233.4233.42312,000
13 Dec 202132.9533.4632.7033.3033.30206,900
10 Dec 202132.5033.0031.9032.8232.82437,900
09 Dec 202133.3433.6932.3132.3832.38228,300
08 Dec 202133.6033.6133.1833.4633.46129,200
07 Dec 202134.4334.5333.4933.6133.61155,600
06 Dec 202133.4533.8432.6933.5033.50295,300
03 Dec 202134.2934.3532.7232.8832.88213,600
02 Dec 202134.7535.2134.0034.1434.14229,600
01 Dec 202135.3435.8834.1634.7134.71384,200
30 Nov 202135.7735.9833.9334.5434.54287,400
29 Nov 202136.4936.9235.7135.9635.96352,400
26 Nov 202135.4336.1535.3035.9835.98183,300
24 Nov 202137.0737.6336.5036.7536.75210,400
23 Nov 202138.1738.1735.0337.0637.06396,400
22 Nov 202139.3839.7238.2839.1239.12218,400
19 Nov 202138.3040.0038.3039.2339.23216,500
18 Nov 202140.5940.5939.1839.8339.83130,000
17 Nov 202140.1340.7839.6139.9039.9087,200
16 Nov 202140.3640.7339.7640.5340.53179,400
15 Nov 202140.8340.9039.7940.4740.47123,100
12 Nov 202141.2041.3340.3240.7340.7399,800
11 Nov 202140.9641.4240.5540.9340.93116,000
10 Nov 202141.0541.6740.4341.0041.00106,100
09 Nov 202142.0542.2240.9641.2341.23162,700
08 Nov 202144.9944.9941.8042.1542.15356,600
05 Nov 202140.9942.3640.9941.4341.43205,400
04 Nov 202138.8740.6538.6540.5540.55199,000
03 Nov 202137.3038.7737.1638.6538.65160,900
02 Nov 202137.3537.5036.5337.2637.26138,300
01 Nov 202135.8637.6335.6936.9236.92178,400
29 Oct 202135.3336.2435.2535.6135.61203,900
28 Oct 202134.5335.4034.5135.2235.22125,200
27 Oct 202135.4335.9134.2034.2834.2889,900
26 Oct 202134.6335.6633.8635.6035.60217,900
25 Oct 202133.9834.4933.6734.2834.28210,400
22 Oct 202134.4534.6233.9134.2234.22134,100
21 Oct 202134.4934.8834.2134.3834.38126,100
20 Oct 202134.7034.7234.3834.5034.50157,200
19 Oct 202135.0035.4034.4834.6834.68127,800
18 Oct 202134.6834.9834.4634.6934.6976,800
15 Oct 202135.1735.6934.6734.7434.74200,600
14 Oct 202134.1534.7934.1534.7534.7581,000
13 Oct 202134.1734.2833.4033.8233.8293,200
12 Oct 202133.6734.2333.4233.9833.98115,800
11 Oct 202133.9434.0633.0633.6233.6247,600
08 Oct 202134.2334.2933.3233.7733.7751,400
07 Oct 202133.7834.4633.7834.1034.10166,800
06 Oct 202133.2733.5532.7533.5033.5093,200
05 Oct 202133.6134.1333.3133.6133.6192,700
04 Oct 202133.4033.8733.0333.5833.58129,900
01 Oct 202133.6933.7232.6633.4733.47218,900
30 Sept 202134.4935.0033.2733.3733.37185,400
29 Sept 202133.0034.7032.7934.3534.35104,200
28 Sept 202134.7134.7333.8534.2034.2092,500
27 Sept 202133.8735.1133.8734.6934.69115,000
24 Sept 202133.6533.9733.5133.8033.8054,200
23 Sept 202133.0833.9232.6933.6833.68116,400
22 Sept 202132.9333.3732.6332.8732.8786,700
21 Sept 202133.4633.4632.3832.5732.57146,600
20 Sept 202132.9933.6732.3433.2533.25129,300
17 Sept 202133.6734.0933.0833.8133.81334,900
16 Sept 202135.0035.0033.7233.8833.88197,100
15 Sept 202133.6835.0033.2834.9334.93321,200
14 Sept 202134.1834.1833.4433.6033.6098,600
13 Sept 202133.8934.3633.6033.9533.9585,200
10 Sept 202133.9534.4733.4433.6033.60123,600
09 Sept 202133.6734.2033.3833.8133.81191,000
08 Sept 202133.4933.8233.3033.6033.60181,700
07 Sept 202134.0034.2533.5133.5733.57114,900
03 Sept 202134.3934.7833.8134.0034.00168,300
02 Sept 202133.4934.5633.3834.4934.49116,900
01 Sept 202133.7333.9333.0233.3033.3090,600
31 Aug 202133.7633.8133.1633.4733.47124,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...