USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.36	37.36	37.36	37.36	37.36	0.01%	54
Nov 19, 2024	37.36	37.36	37.36	37.36	37.36	0.44%	114
Nov 18, 2024	37.20	37.20	37.20	37.20	37.20	0.34%	457
Nov 15, 2024	37.00	37.07	37.00	37.07	37.07	-1.29%	170
Nov 14, 2024	37.85	37.85	37.56	37.56	37.56	-0.70%	607
Nov 13, 2024	37.86	37.86	37.73	37.82	37.82	0.09%	26,130
Nov 12, 2024	37.76	37.88	37.66	37.79	37.79	-0.28%	5,378
Nov 11, 2024	37.89	37.89	37.89	37.89	37.89	0.17%	108
Nov 8, 2024	37.76	37.84	37.76	37.83	37.83	0.41%	524
Nov 7, 2024	37.67	37.67	37.67	37.67	37.67	0.76%	163
Nov 6, 2024	37.15	37.39	37.14	37.39	37.39	2.71%	446
Nov 5, 2024	36.40	36.40	36.40	36.40	36.40	1.22%	17
Nov 4, 2024	35.97	35.97	35.97	35.97	35.97	-0.37%	191,380
Nov 1, 2024	36.10	36.10	36.10	36.10	36.10	0.40%	38
Oct 31, 2024	35.96	35.96	35.96	35.96	35.96	-1.65%	43
Oct 30, 2024	36.71	36.71	36.56	36.56	36.56	-0.35%	927
Oct 29, 2024	36.58	36.69	36.58	36.69	36.69	0.28%	1,407
Oct 28, 2024	36.62	36.62	36.59	36.59	36.59	0.37%	999
Oct 25, 2024	36.52	36.55	36.45	36.45	36.45	0.01%	1,340
Oct 24, 2024	36.51	36.51	36.45	36.45	36.45	0.30%	597
Oct 23, 2024	36.56	36.57	36.18	36.34	36.34	-1.09%	9,181
Oct 22, 2024	36.70	36.74	36.70	36.74	36.74	0.12%	621
Oct 21, 2024	36.77	36.80	36.55	36.70	36.70	-0.29%	17,584
Oct 18, 2024	36.70	36.83	36.70	36.80	36.80	0.37%	3,215
Oct 17, 2024	36.67	36.67	36.67	36.67	36.67	0.04%	73
Oct 16, 2024	36.65	36.65	36.65	36.65	36.65	0.47%	323
Oct 15, 2024	36.49	36.49	36.48	36.48	36.48	-0.80%	323
Oct 14, 2024	36.78	36.78	36.78	36.78	36.78	0.72%	161
Oct 11, 2024	36.51	36.51	36.51	36.51	36.51	0.58%	12
Oct 10, 2024	36.28	36.30	36.26	36.30	36.30	-0.15%	2,568
Oct 9, 2024	36.12	36.36	36.12	36.36	36.36	0.66%	331
Oct 8, 2024	35.82	36.12	35.82	36.12	36.12	1.15%	1,300
Oct 7, 2024	36.01	36.01	35.71	35.71	35.71	-1.00%	590
Oct 4, 2024	35.96	36.07	35.74	36.07	36.07	1.23%	11,436
Oct 3, 2024	35.66	35.79	35.63	35.63	35.63	-0.46%	581,557
Oct 2, 2024	35.84	35.84	35.80	35.80	35.80	0.06%	3,129,709
Oct 1, 2024	35.87	35.87	35.78	35.78	35.78	-0.82%	2,143
Sep 30, 2024	35.86	36.07	35.86	36.07	36.07	0.36%	831,795
Sep 27, 2024	35.94	35.94	35.94	35.94	35.94	-0.09%	97
Sep 26, 2024	35.97	35.97	35.97	35.97	35.97	0.35%	44
Sep 25, 2024	35.95	35.95	35.85	35.85	35.85	-0.22%	182
Sep 24, 2024	35.93	35.93	35.93	35.93	35.93	0.25%	36
Sep 23, 2024	35.84	35.84	35.84	35.84	35.84	0.36%	499
Sep 20, 2024	35.70	35.71	35.70	35.71	35.71	-0.47%	170,360
Sep 19, 2024	35.88	35.88	35.88	35.88	35.77	1.61%	16
Sep 18, 2024	35.31	35.31	35.31	35.31	35.20	-0.21%	42
Sep 17, 2024	35.39	35.39	35.39	35.39	35.28	-0.07%	17
Sep 16, 2024	35.33	35.41	35.33	35.41	35.30	0.26%	166
Sep 13, 2024	35.33	35.33	35.32	35.32	35.21	0.55%	286
Sep 12, 2024	35.12	35.12	35.12	35.12	35.01	0.77%	14
Sep 11, 2024	34.86	34.86	34.86	34.86	34.75	1.03%	30
Sep 10, 2024	34.47	34.50	34.46	34.50	34.39	0.65%	1,142
Sep 9, 2024	34.25	34.28	34.25	34.28	34.17	1.16%	443
Sep 6, 2024	33.88	33.88	33.88	33.88	33.78	-1.69%	452
Sep 5, 2024	34.47	34.47	34.47	34.47	34.36	-0.38%	14
Sep 4, 2024	34.60	34.60	34.60	34.60	34.49	-0.01%	197
Sep 3, 2024	35.14	35.14	34.60	34.60	34.50	-2.08%	2,752
Aug 30, 2024	35.16	35.34	35.16	35.34	35.23	1.08%	286,107
Aug 29, 2024	34.96	34.96	34.96	34.96	34.85	-0.08%	221
Aug 28, 2024	34.99	34.99	34.99	34.99	34.88	-0.55%	117
Aug 27, 2024	35.16	35.21	35.16	35.18	35.07	0.17%	610
Aug 26, 2024	35.30	35.30	35.09	35.12	35.01	-0.37%	554
Aug 23, 2024	35.25	35.25	35.25	35.25	35.14	1.20%	70
Aug 22, 2024	35.01	35.01	34.83	34.83	34.72	-1.02%	484
Aug 21, 2024	35.15	35.19	35.10	35.19	35.08	0.38%	390
Aug 20, 2024	35.06	35.06	35.06	35.06	34.95	-0.05%	124
Aug 19, 2024	34.82	35.08	34.82	35.08	34.97	0.99%	3,671
Aug 16, 2024	34.76	34.76	34.73	34.73	34.63	0.27%	892
Aug 15, 2024	34.64	34.64	34.64	34.64	34.53	1.52%	153
Aug 14, 2024	33.97	34.12	33.97	34.12	34.02	0.47%	544
Aug 13, 2024	33.91	34.00	33.89	33.96	33.86	1.79%	2,586
Aug 12, 2024	33.46	33.55	33.37	33.37	33.26	-0.13%	154,791
Aug 9, 2024	33.20	33.41	33.20	33.41	33.30	0.38%	291
Aug 8, 2024	33.22	33.28	33.22	33.28	33.18	2.44%	6,646
Aug 7, 2024	32.66	32.66	32.49	32.49	32.39	-0.88%	375
Aug 6, 2024	32.77	32.77	32.77	32.77	32.67	1.24%	73
Aug 5, 2024	32.45	32.52	32.37	32.37	32.27	-3.08%	274
Aug 2, 2024	33.49	33.53	33.40	33.40	33.30	-1.87%	816
Aug 1, 2024	34.00	34.04	34.00	34.04	33.93	-1.35%	510
Jul 31, 2024	34.39	34.55	34.39	34.51	34.40	1.52%	297,167
Jul 30, 2024	34.21	34.21	33.99	33.99	33.89	-0.42%	146,251
Jul 29, 2024	34.14	34.14	34.14	34.14	34.03	0.22%	358
Jul 26, 2024	33.99	34.11	33.98	34.06	33.95	0.89%	6,646
Jul 25, 2024	34.18	34.18	33.76	33.76	33.66	-0.37%	6,963
Jul 24, 2024	34.33	34.33	33.89	33.89	33.78	-2.20%	145,748
Jul 23, 2024	34.81	34.81	34.65	34.65	34.54	-0.41%	3,680
Jul 22, 2024	34.69	34.81	34.69	34.79	34.68	1.02%	2,629
Jul 19, 2024	34.64	34.64	34.39	34.44	34.33	-0.71%	21,051
Jul 18, 2024	34.59	34.74	34.59	34.69	34.58	-0.84%	6,065
Jul 17, 2024	35.01	35.12	34.96	34.98	34.87	-1.31%	17,031
Jul 16, 2024	35.45	35.45	35.45	35.45	35.34	0.62%	26
Jul 15, 2024	35.23	35.23	35.23	35.23	35.12	0.24%	38
Jul 12, 2024	35.02	35.14	35.01	35.14	35.03	0.43%	171,956
Jul 11, 2024	35.27	35.27	34.95	34.99	34.88	-0.79%	170,319
Jul 10, 2024	35.27	35.27	35.27	35.27	35.16	0.92%	6
Jul 9, 2024	34.95	34.95	34.95	34.95	34.84	0.09%	96
Jul 8, 2024	34.97	34.97	34.92	34.92	34.81	-0.03%	324
Jul 5, 2024	34.71	34.93	34.71	34.93	34.82	0.70%	1,267
Jul 3, 2024	34.58	34.68	34.57	34.68	34.58	0.55%	2,291
Jul 2, 2024	34.20	34.49	34.20	34.49	34.38	0.61%	3,786