Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

51.50

+0.19

(+0.37%)

At close: 04:00PM EDT

50.92

-0.58

(-1.13%)

After hours:

05:11PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	52.13	52.72	51.39	51.50	51.50	329,163
May 02, 2024	51.40	51.93	50.42	51.31	51.31	659,500
May 01, 2024	51.76	52.08	50.65	51.07	51.07	438,900
Apr 30, 2024	52.54	52.82	51.29	51.64	51.64	254,300
Apr 29, 2024	53.09	54.25	52.62	52.65	52.65	345,600
Apr 26, 2024	51.56	52.87	50.86	52.77	52.77	252,300
Apr 25, 2024	50.44	51.67	49.86	51.38	51.38	210,800
Apr 24, 2024	51.95	52.35	50.53	50.96	50.96	249,600
Apr 23, 2024	50.61	52.13	50.61	51.67	51.67	253,200
Apr 22, 2024	50.39	50.72	49.45	50.46	50.46	540,200
Apr 19, 2024	51.01	51.20	49.16	50.03	50.03	614,600
Apr 18, 2024	53.16	53.60	50.80	51.31	51.31	618,500
Apr 17, 2024	53.99	53.99	52.14	52.94	52.94	341,700
Apr 16, 2024	54.69	54.69	52.01	53.76	53.76	310,900
Apr 15, 2024	56.49	56.76	54.75	55.00	55.00	306,200
Apr 12, 2024	56.38	56.61	55.25	55.71	55.71	149,300
Apr 11, 2024	56.30	57.65	55.61	56.64	56.64	329,900
Apr 10, 2024	55.25	56.83	55.23	56.12	56.12	493,000
Apr 09, 2024	58.26	58.46	56.62	56.85	56.85	389,100
Apr 08, 2024	57.71	58.22	57.48	57.86	57.86	224,700
Apr 05, 2024	56.30	57.65	56.30	57.47	57.47	384,700
Apr 04, 2024	58.07	58.65	55.87	56.15	56.15	527,200
Apr 03, 2024	55.98	58.10	55.97	57.88	57.88	428,100
Apr 02, 2024	56.08	56.22	55.02	56.10	56.10	480,300
Apr 01, 2024	56.23	56.86	55.56	56.48	56.48	337,600
Mar 28, 2024	56.78	57.20	55.51	56.15	56.15	537,700
Mar 27, 2024	56.24	57.50	55.51	57.40	57.40	484,100
Mar 26, 2024	55.50	55.95	54.71	55.88	55.88	318,300
Mar 25, 2024	54.89	55.91	53.21	55.50	55.50	1,315,500
Mar 22, 2024	54.25	55.00	53.50	54.75	54.75	289,800
Mar 21, 2024	53.20	54.66	53.01	53.96	53.96	318,500
Mar 20, 2024	52.09	53.09	51.62	53.03	53.03	338,600
Mar 19, 2024	51.12	52.21	50.75	51.96	51.96	798,100
Mar 18, 2024	51.21	51.94	51.02	51.21	51.21	212,300
Mar 15, 2024	51.95	52.37	51.16	51.40	51.40	549,100
Mar 14, 2024	52.07	52.88	51.74	52.28	52.28	325,900
Mar 13, 2024	50.94	52.60	50.94	52.09	52.09	239,800
Mar 12, 2024	51.09	51.47	50.71	51.11	51.11	241,000
Mar 11, 2024	51.30	51.42	50.31	51.34	51.34	300,700
Mar 08, 2024	51.77	52.52	51.23	51.59	51.59	337,700
Mar 07, 2024	50.22	51.56	49.85	51.41	51.41	251,400
Mar 06, 2024	49.72	50.60	49.35	49.88	49.88	237,200
Mar 05, 2024	49.14	50.08	49.06	49.62	49.62	215,500
Mar 04, 2024	48.83	49.89	48.83	49.50	49.50	202,400
Mar 01, 2024	48.02	48.84	47.78	48.77	48.77	219,700
Feb 29, 2024	48.17	48.81	47.57	48.08	48.08	254,400
Feb 28, 2024	46.36	47.95	46.26	47.79	47.79	384,300
Feb 27, 2024	46.96	47.42	46.38	46.42	46.42	461,100
Feb 26, 2024	46.50	47.46	46.37	46.70	46.70	268,000
Feb 23, 2024	46.62	47.59	46.30	46.71	46.71	346,900
Feb 22, 2024	46.62	47.37	46.03	46.52	46.52	296,300
Feb 21, 2024	45.59	46.24	45.45	46.03	46.03	306,100
Feb 20, 2024	46.70	47.59	45.26	45.70	45.70	229,700
Feb 16, 2024	46.80	47.65	46.61	47.13	47.13	488,500
Feb 15, 2024	47.95	48.19	46.31	46.86	46.86	412,500
Feb 14, 2024	45.77	47.97	45.62	47.71	47.71	437,600
Feb 13, 2024	46.70	47.23	45.22	45.37	45.37	562,100
Feb 12, 2024	45.24	47.59	45.24	47.49	47.49	555,400
Feb 09, 2024	48.87	50.25	44.77	46.81	46.81	656,900
Feb 08, 2024	49.76	50.70	49.41	50.35	50.35	410,100
Feb 07, 2024	48.32	50.16	47.96	49.72	49.72	461,300
Feb 06, 2024	47.20	48.01	46.94	47.94	47.94	331,500
Feb 05, 2024	48.66	48.73	46.42	47.27	47.27	291,100
Feb 02, 2024	46.80	49.15	46.51	48.76	48.76	453,900
Feb 01, 2024	45.70	47.28	45.40	47.24	47.24	427,900
Jan 31, 2024	45.00	46.14	44.70	45.50	45.50	654,500
Jan 30, 2024	44.25	44.96	44.19	44.93	44.93	204,100
Jan 29, 2024	43.47	44.61	43.24	44.61	44.61	206,600
Jan 26, 2024	43.57	43.81	43.06	43.40	43.40	150,100
Jan 25, 2024	42.40	43.37	42.25	43.31	43.31	195,800
Jan 24, 2024	42.39	42.52	41.75	42.00	42.00	316,500
Jan 23, 2024	43.54	43.62	40.85	41.86	41.86	255,600
Jan 22, 2024	42.86	43.26	42.57	43.17	43.17	201,400
Jan 19, 2024	43.13	43.32	42.16	42.56	42.56	401,600
Jan 18, 2024	42.07	42.79	41.95	42.79	42.79	262,300
Jan 17, 2024	40.86	42.04	40.85	42.00	42.00	233,600
Jan 16, 2024	41.57	41.84	41.11	41.43	41.43	293,300
Jan 12, 2024	41.84	41.92	41.30	41.90	41.90	140,600
Jan 11, 2024	41.04	41.40	40.78	41.33	41.33	229,700
Jan 10, 2024	40.98	41.45	40.83	41.21	41.21	144,400
Jan 09, 2024	40.57	41.04	39.79	40.99	40.99	163,200
Jan 08, 2024	41.20	41.20	40.35	41.08	41.08	228,900
Jan 05, 2024	40.19	41.14	40.19	40.50	40.50	399,200
Jan 04, 2024	41.38	41.49	40.37	40.43	40.43	373,500
Jan 03, 2024	42.54	42.54	40.76	40.90	40.90	327,700
Jan 02, 2024	43.00	43.40	41.97	42.44	42.44	239,600
Dec 29, 2023	44.04	44.23	43.51	43.52	43.52	135,500
Dec 28, 2023	44.28	44.40	43.88	44.12	44.12	157,500
Dec 27, 2023	43.99	44.64	43.81	44.28	44.28	182,400
Dec 26, 2023	43.88	44.48	43.61	43.97	43.97	244,800
Dec 22, 2023	44.49	44.78	43.80	43.88	43.88	217,000
Dec 21, 2023	44.01	44.56	43.56	44.15	44.15	233,700
Dec 20, 2023	44.40	45.22	43.42	43.48	43.48	442,700
Dec 19, 2023	43.85	44.46	43.70	44.39	44.39	362,400
Dec 18, 2023	43.35	43.40	42.73	43.13	43.13	260,400
Dec 15, 2023	43.87	44.27	43.00	43.32	43.32	527,500
Dec 14, 2023	44.13	45.08	43.10	43.31	43.31	474,200
Dec 13, 2023	43.49	44.26	42.85	43.75	43.75	506,900
Dec 12, 2023	43.11	43.58	42.50	43.35	43.35	220,000
Dec 11, 2023	43.25	43.75	42.40	42.93	42.93	368,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,065.55+798.17(+0.93%)

Construction Partners, Inc. (ROAD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,065.55
+798.17(+0.93%)