Construction Partners Inc (ROAD) Historical Stock Data
92.77 ↑0.90 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROAD is down -0.16% a day on average. There have been 15 days where Construction Partners Inc closed green and 15 days where ROAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.35 | 92.77 | ↑$2.42 (2.68%) | 90.01 | 94.06 | 1.08M |
| 2024-12-19 | 91.23 | 91.87 | ↑$0.64 (0.70%) | 89.27 | 92.86 | 769.19K |
| 2024-12-18 | 96.02 | 89.43 | ↓$6.59 (-6.86%) | 88.31 | 97.78 | 769.16K |
| 2024-12-17 | 94.62 | 95.90 | ↑$1.28 (1.35%) | 92.67 | 96.69 | 654.93K |
| 2024-12-16 | 95.63 | 95.31 | ↓$0.32 (-0.33%) | 94.78 | 97.11 | 497.98K |
| 2024-12-13 | 95.63 | 94.84 | ↓$0.79 (-0.83%) | 93.78 | 97.07 | 389.32K |
| 2024-12-12 | 97.61 | 95.96 | ↓$1.65 (-1.69%) | 95.71 | 98.99 | 330.09K |
| 2024-12-11 | 98.83 | 97.61 | ↓$1.22 (-1.23%) | 97.18 | 100.63 | 452.10K |
| 2024-12-10 | 97.15 | 96.75 | ↓$0.40 (-0.41%) | 96.44 | 99.49 | 380.54K |
| 2024-12-09 | 101.64 | 97.15 | ↓$4.49 (-4.42%) | 95.29 | 103.00 | 591.42K |
| 2024-12-06 | 100.00 | 101.86 | ↑$1.86 (1.86%) | 98.79 | 102.20 | 399.14K |
| 2024-12-05 | 101.15 | 99.32 | ↓$1.83 (-1.81%) | 98.42 | 102.00 | 240.26K |
| 2024-12-04 | 101.21 | 101.15 | ↓$0.06 (-0.06%) | 100.62 | 102.36 | 300.06K |
| 2024-12-03 | 100.02 | 100.70 | ↑$0.68 (0.68%) | 99.00 | 102.47 | 271.93K |
| 2024-12-02 | 102.38 | 100.14 | ↓$2.24 (-2.19%) | 100.10 | 103.69 | 393.05K |
| 2024-11-29 | 101.53 | 101.61 | ↑$0.08 (0.08%) | 101.25 | 103.24 | 183.25K |
| 2024-11-27 | 100.16 | 101.14 | ↑$0.98 (0.98%) | 98.70 | 101.48 | 358.97K |
| 2024-11-26 | 99.40 | 99.52 | ↑$0.12 (0.12%) | 96.15 | 101.78 | 319.15K |
| 2024-11-25 | 101.12 | 101.28 | ↑$0.16 (0.16%) | 100.00 | 102.57 | 506.40K |
| 2024-11-22 | 98.13 | 99.98 | ↑$1.85 (1.89%) | 97.63 | 100.70 | 662.16K |
| 2024-11-21 | 90.00 | 96.85 | ↑$6.85 (7.61%) | 88.38 | 100.47 | 899.51K |
| 2024-11-20 | 93.09 | 91.31 | ↓$1.78 (-1.91%) | 90.91 | 93.72 | 683.13K |
| 2024-11-19 | 88.92 | 93.00 | ↑$4.08 (4.59%) | 88.51 | 93.28 | 371.58K |
| 2024-11-18 | 88.88 | 90.10 | ↑$1.22 (1.37%) | 88.66 | 91.03 | 438.28K |
| 2024-11-15 | 90.14 | 88.52 | ↓$1.62 (-1.80%) | 87.95 | 90.14 | 317.86K |
| 2024-11-14 | 91.32 | 89.24 | ↓$2.08 (-2.28%) | 88.21 | 91.94 | 348.94K |
| 2024-11-13 | 95.36 | 91.37 | ↓$3.99 (-4.18%) | 90.99 | 95.97 | 330.82K |
| 2024-11-12 | 95.75 | 94.51 | ↓$1.24 (-1.30%) | 93.19 | 97.26 | 318.51K |
| 2024-11-11 | 95.70 | 95.77 | ↑$0.07 (0.07%) | 91.95 | 96.46 | 432.39K |
| 2024-11-08 | 92.30 | 94.46 | ↑$2.16 (2.34%) | 91.39 | 94.62 | 436.48K |
Create an account or log in to view more rows.
$ROAD TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ROAD Like if you’re a bull
$ROAD hot trash
$ROAD NOT SELLING.
$ROAD hot trash
$ROAD gonna come down hard today
$ROAD bears haha
$ROAD lol who sold
$ROAD what happened?
$ROAD buy and hold and get rewarded