Construction Partners, Inc. (ROAD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 68.85 | 69.35 | 67.14 | 68.46 | 68.46 | 500,400 |
| Oct 03, 2024 | 67.71 | 69.26 | 67.10 | 67.44 | 67.44 | 339,100 |
| Oct 02, 2024 | 68.25 | 68.76 | 67.36 | 67.90 | 67.90 | 418,600 |
| Oct 01, 2024 | 69.68 | 69.90 | 67.33 | 68.55 | 68.55 | 343,300 |
| Sept 30, 2024 | 68.99 | 70.82 | 68.50 | 69.80 | 69.80 | 381,500 |
| Sept 27, 2024 | 70.17 | 70.88 | 68.70 | 69.58 | 69.58 | 265,800 |
| Sept 26, 2024 | 71.65 | 71.79 | 69.67 | 69.79 | 69.79 | 186,900 |
| Sept 25, 2024 | 71.02 | 71.69 | 70.20 | 70.42 | 70.42 | 235,300 |
| Sept 24, 2024 | 71.30 | 71.76 | 70.60 | 71.22 | 71.22 | 325,900 |
| Sept 23, 2024 | 73.20 | 73.71 | 71.09 | 71.25 | 71.25 | 386,900 |
| Sept 20, 2024 | 76.41 | 76.73 | 72.44 | 72.53 | 72.53 | 751,000 |
| Sept 19, 2024 | 74.60 | 76.44 | 72.36 | 76.29 | 76.29 | 458,000 |
| Sept 18, 2024 | 71.55 | 74.00 | 70.71 | 71.44 | 71.44 | 440,200 |
| Sept 17, 2024 | 68.11 | 71.49 | 67.51 | 71.29 | 71.29 | 890,000 |
| Sept 16, 2024 | 65.09 | 67.21 | 64.52 | 67.19 | 67.19 | 329,400 |
| Sept 13, 2024 | 64.63 | 65.83 | 63.71 | 65.09 | 65.09 | 268,300 |
| Sept 12, 2024 | 61.72 | 63.40 | 61.31 | 63.29 | 63.29 | 176,200 |
| Sept 11, 2024 | 59.45 | 61.41 | 58.59 | 61.31 | 61.31 | 288,500 |
| Sept 10, 2024 | 57.66 | 59.40 | 57.22 | 59.36 | 59.36 | 204,600 |
| Sept 09, 2024 | 57.65 | 58.49 | 56.80 | 57.67 | 57.67 | 200,000 |
| Sept 06, 2024 | 58.13 | 58.58 | 56.56 | 57.11 | 57.11 | 247,100 |
| Sept 05, 2024 | 58.00 | 58.43 | 56.52 | 58.11 | 58.11 | 267,300 |
| Sept 04, 2024 | 60.20 | 60.33 | 57.33 | 57.83 | 57.83 | 871,000 |
| Sept 03, 2024 | 64.68 | 65.36 | 60.61 | 60.65 | 60.65 | 366,700 |
| Aug 30, 2024 | 65.18 | 66.14 | 64.36 | 65.98 | 65.98 | 174,000 |
| Aug 29, 2024 | 64.78 | 65.73 | 64.19 | 64.74 | 64.74 | 219,500 |
| Aug 28, 2024 | 64.80 | 65.46 | 64.17 | 64.19 | 64.19 | 400,800 |
| Aug 27, 2024 | 64.58 | 66.10 | 64.38 | 65.28 | 65.28 | 277,000 |
| Aug 26, 2024 | 65.00 | 66.50 | 64.46 | 65.29 | 65.29 | 251,600 |
| Aug 23, 2024 | 62.05 | 64.77 | 61.62 | 64.67 | 64.67 | 414,300 |
| Aug 22, 2024 | 61.96 | 62.37 | 61.06 | 61.95 | 61.95 | 176,500 |
| Aug 21, 2024 | 60.60 | 62.05 | 59.88 | 61.76 | 61.76 | 186,800 |
| Aug 20, 2024 | 61.40 | 62.23 | 59.35 | 60.39 | 60.39 | 300,900 |
| Aug 19, 2024 | 62.22 | 62.23 | 60.97 | 61.59 | 61.59 | 192,600 |
| Aug 16, 2024 | 62.47 | 63.32 | 61.29 | 62.08 | 62.08 | 240,200 |
| Aug 15, 2024 | 62.38 | 63.09 | 61.33 | 62.39 | 62.39 | 395,900 |
| Aug 14, 2024 | 61.00 | 61.27 | 60.12 | 60.67 | 60.67 | 266,300 |
| Aug 13, 2024 | 60.78 | 61.51 | 60.00 | 60.64 | 60.64 | 280,900 |
| Aug 12, 2024 | 60.02 | 61.19 | 59.48 | 60.46 | 60.46 | 468,400 |
| Aug 09, 2024 | 61.96 | 62.00 | 58.60 | 59.34 | 59.34 | 709,300 |
| Aug 08, 2024 | 57.15 | 58.57 | 55.78 | 58.30 | 58.30 | 451,800 |
| Aug 07, 2024 | 58.71 | 58.71 | 55.36 | 56.04 | 56.04 | 264,100 |
| Aug 06, 2024 | 55.45 | 58.52 | 52.00 | 57.37 | 57.37 | 420,200 |
| Aug 05, 2024 | 53.03 | 56.44 | 51.63 | 55.44 | 55.44 | 437,300 |
| Aug 02, 2024 | 55.04 | 57.81 | 54.44 | 56.62 | 56.62 | 520,000 |
| Aug 01, 2024 | 64.54 | 65.25 | 58.76 | 59.13 | 59.13 | 545,500 |
| Jul 31, 2024 | 63.43 | 66.78 | 63.43 | 64.65 | 64.65 | 441,900 |
| Jul 30, 2024 | 62.19 | 63.56 | 61.69 | 62.27 | 62.27 | 292,000 |
| Jul 29, 2024 | 62.75 | 63.86 | 61.42 | 61.55 | 61.55 | 325,300 |
| Jul 26, 2024 | 60.71 | 63.09 | 60.71 | 62.75 | 62.75 | 294,600 |
| Jul 25, 2024 | 60.58 | 60.71 | 58.09 | 59.13 | 59.13 | 341,500 |
| Jul 24, 2024 | 62.88 | 63.67 | 59.85 | 60.10 | 60.10 | 298,800 |
| Jul 23, 2024 | 62.06 | 63.97 | 61.54 | 63.40 | 63.40 | 443,300 |
| Jul 22, 2024 | 59.40 | 62.39 | 59.40 | 62.19 | 62.19 | 315,200 |
| Jul 19, 2024 | 58.47 | 59.32 | 57.76 | 58.41 | 58.41 | 621,800 |
| Jul 18, 2024 | 57.14 | 59.38 | 57.13 | 58.24 | 58.24 | 392,000 |
| Jul 17, 2024 | 60.46 | 61.11 | 57.18 | 57.26 | 57.26 | 457,200 |
| Jul 16, 2024 | 59.36 | 61.15 | 58.87 | 61.01 | 61.01 | 330,200 |
| Jul 15, 2024 | 57.36 | 59.00 | 57.00 | 58.76 | 58.76 | 342,800 |
| Jul 12, 2024 | 56.15 | 57.45 | 55.55 | 56.49 | 56.49 | 212,200 |
| Jul 11, 2024 | 54.99 | 56.12 | 54.69 | 55.59 | 55.59 | 314,200 |
| Jul 10, 2024 | 53.74 | 54.14 | 53.26 | 54.05 | 54.05 | 250,400 |
| Jul 09, 2024 | 53.75 | 54.29 | 53.29 | 53.41 | 53.41 | 210,500 |
| Jul 08, 2024 | 54.64 | 54.84 | 53.61 | 53.84 | 53.84 | 177,200 |
| Jul 05, 2024 | 54.30 | 54.55 | 53.25 | 53.99 | 53.99 | 249,900 |
| Jul 03, 2024 | 53.54 | 54.96 | 53.54 | 54.35 | 54.35 | 87,200 |
| Jul 02, 2024 | 53.18 | 53.67 | 52.61 | 53.22 | 53.22 | 258,400 |
| Jul 01, 2024 | 55.49 | 55.65 | 53.16 | 53.64 | 53.64 | 326,600 |
| Jun 28, 2024 | 55.82 | 57.06 | 54.79 | 55.21 | 55.21 | 528,100 |
| Jun 27, 2024 | 55.75 | 56.19 | 55.06 | 55.22 | 55.22 | 168,200 |
| Jun 26, 2024 | 55.79 | 56.22 | 55.12 | 55.63 | 55.63 | 223,300 |
| Jun 25, 2024 | 55.31 | 56.52 | 54.22 | 56.17 | 56.17 | 332,300 |
| Jun 24, 2024 | 56.20 | 56.90 | 54.92 | 55.19 | 55.19 | 207,700 |
| Jun 21, 2024 | 56.76 | 56.76 | 54.51 | 56.33 | 56.33 | 446,900 |
| Jun 20, 2024 | 58.40 | 59.39 | 56.59 | 56.93 | 56.93 | 272,500 |
| Jun 18, 2024 | 58.06 | 58.92 | 57.22 | 58.50 | 58.50 | 265,500 |
| Jun 17, 2024 | 55.85 | 58.35 | 55.56 | 57.78 | 57.78 | 308,500 |
| Jun 14, 2024 | 56.76 | 57.23 | 55.53 | 56.20 | 56.20 | 419,900 |
| Jun 13, 2024 | 56.46 | 57.58 | 55.89 | 57.53 | 57.53 | 290,900 |
| Jun 12, 2024 | 55.14 | 56.93 | 55.14 | 56.50 | 56.50 | 440,800 |
| Jun 11, 2024 | 54.35 | 54.76 | 53.67 | 53.80 | 53.80 | 260,000 |
| Jun 10, 2024 | 53.23 | 55.30 | 53.02 | 54.67 | 54.67 | 318,800 |
| Jun 07, 2024 | 54.10 | 54.59 | 53.25 | 53.57 | 53.57 | 318,600 |
| Jun 06, 2024 | 56.12 | 56.47 | 54.17 | 54.40 | 54.40 | 353,000 |
| Jun 05, 2024 | 55.71 | 56.76 | 54.78 | 56.44 | 56.44 | 292,100 |
| Jun 04, 2024 | 56.93 | 56.93 | 54.51 | 55.47 | 55.47 | 329,100 |
| Jun 03, 2024 | 59.33 | 59.60 | 56.32 | 57.38 | 57.38 | 392,400 |
| May 31, 2024 | 59.92 | 60.21 | 57.10 | 58.21 | 58.21 | 262,200 |
| May 30, 2024 | 59.84 | 60.28 | 59.50 | 59.87 | 59.87 | 211,900 |
| May 29, 2024 | 60.01 | 60.63 | 59.05 | 59.48 | 59.48 | 279,900 |
| May 28, 2024 | 61.92 | 62.35 | 60.13 | 60.78 | 60.78 | 312,700 |
| May 24, 2024 | 59.05 | 61.45 | 58.67 | 61.44 | 61.44 | 306,600 |
| May 23, 2024 | 59.48 | 59.84 | 57.87 | 58.51 | 58.51 | 359,100 |
| May 22, 2024 | 57.67 | 59.47 | 57.45 | 58.85 | 58.85 | 628,300 |
| May 21, 2024 | 56.96 | 57.69 | 56.57 | 57.62 | 57.62 | 399,700 |
| May 20, 2024 | 55.53 | 57.28 | 55.00 | 57.26 | 57.26 | 369,000 |
| May 17, 2024 | 55.19 | 56.18 | 54.75 | 55.44 | 55.44 | 421,200 |
| May 16, 2024 | 56.91 | 57.35 | 54.69 | 54.80 | 54.80 | 405,800 |
| May 15, 2024 | 55.50 | 57.59 | 55.48 | 57.24 | 57.24 | 753,300 |
| May 14, 2024 | 55.40 | 55.46 | 54.44 | 55.08 | 55.08 | 238,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.