Construction Partners, Inc. (ROAD)
NASDAQ: ROAD · Real-Time Price · USD
77.49
-1.57 (-1.99%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Construction Partners Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 81.75 | 81.87 | 78.79 | 79.06 | 79.06 | -3.31% | 400,279 |
Oct 23, 2024 | 83.68 | 84.35 | 80.54 | 81.77 | 81.77 | -2.41% | 644,205 |
Oct 22, 2024 | 84.20 | 85.50 | 82.32 | 83.79 | 83.79 | -1.07% | 411,861 |
Oct 21, 2024 | 77.85 | 86.00 | 77.14 | 84.70 | 84.70 | 13.39% | 1,200,689 |
Oct 18, 2024 | 75.54 | 75.96 | 74.05 | 74.70 | 74.70 | -0.97% | 226,409 |
Oct 17, 2024 | 76.45 | 76.74 | 75.29 | 75.43 | 75.43 | -0.59% | 293,874 |
Oct 16, 2024 | 74.06 | 76.38 | 72.26 | 75.88 | 75.88 | 2.68% | 396,271 |
Oct 15, 2024 | 74.40 | 75.51 | 72.56 | 73.90 | 73.90 | -0.79% | 262,746 |
Oct 14, 2024 | 73.66 | 74.93 | 73.37 | 74.49 | 74.49 | 1.29% | 301,603 |
Oct 11, 2024 | 70.52 | 73.56 | 70.52 | 73.54 | 73.54 | 3.91% | 268,351 |
Oct 10, 2024 | 70.15 | 71.04 | 69.50 | 70.77 | 70.77 | -0.28% | 336,374 |
Oct 9, 2024 | 70.70 | 71.53 | 70.20 | 70.97 | 70.97 | 0.58% | 247,227 |
Oct 8, 2024 | 69.51 | 71.49 | 69.51 | 70.56 | 70.56 | 2.04% | 286,759 |
Oct 7, 2024 | 67.87 | 70.31 | 67.87 | 69.15 | 69.15 | 1.01% | 366,694 |
Oct 4, 2024 | 68.85 | 69.35 | 67.14 | 68.46 | 68.46 | 1.51% | 501,163 |
Oct 3, 2024 | 67.71 | 69.26 | 67.10 | 67.44 | 67.44 | -0.68% | 339,069 |
Oct 2, 2024 | 68.25 | 68.76 | 67.36 | 67.90 | 67.90 | -0.95% | 418,568 |
Oct 1, 2024 | 69.68 | 69.90 | 67.33 | 68.55 | 68.55 | -1.79% | 343,398 |
Sep 30, 2024 | 68.99 | 70.82 | 68.50 | 69.80 | 69.80 | 0.32% | 381,552 |
Sep 27, 2024 | 70.17 | 70.88 | 68.70 | 69.58 | 69.58 | -0.30% | 265,767 |
Sep 26, 2024 | 71.65 | 71.79 | 69.67 | 69.79 | 69.79 | -0.89% | 186,921 |
Sep 25, 2024 | 71.02 | 71.70 | 70.20 | 70.42 | 70.42 | -1.12% | 235,262 |
Sep 24, 2024 | 71.30 | 71.76 | 70.60 | 71.22 | 71.22 | -0.04% | 325,879 |
Sep 23, 2024 | 73.20 | 73.71 | 71.09 | 71.25 | 71.25 | -1.76% | 387,002 |
Sep 20, 2024 | 76.41 | 76.73 | 72.44 | 72.53 | 72.53 | -4.93% | 751,043 |
Sep 19, 2024 | 74.60 | 76.44 | 72.36 | 76.29 | 76.29 | 6.79% | 458,000 |
Sep 18, 2024 | 71.55 | 74.00 | 70.71 | 71.44 | 71.44 | 0.21% | 440,217 |
Sep 17, 2024 | 68.11 | 71.49 | 67.51 | 71.29 | 71.29 | 6.10% | 889,957 |
Sep 16, 2024 | 65.09 | 67.21 | 64.52 | 67.19 | 67.19 | 3.23% | 329,492 |
Sep 13, 2024 | 64.63 | 65.83 | 63.71 | 65.09 | 65.09 | 2.84% | 268,320 |
Sep 12, 2024 | 61.72 | 63.41 | 61.31 | 63.29 | 63.29 | 3.23% | 176,217 |
Sep 11, 2024 | 59.45 | 61.41 | 58.59 | 61.31 | 61.31 | 3.29% | 288,636 |
Sep 10, 2024 | 57.66 | 59.40 | 57.22 | 59.36 | 59.36 | 2.93% | 204,604 |
Sep 9, 2024 | 57.65 | 58.49 | 56.80 | 57.67 | 57.67 | 0.98% | 199,950 |
Sep 6, 2024 | 58.13 | 58.58 | 56.56 | 57.11 | 57.11 | -1.72% | 247,117 |
Sep 5, 2024 | 58.00 | 58.43 | 56.52 | 58.11 | 58.11 | 0.48% | 267,268 |
Sep 4, 2024 | 60.20 | 60.33 | 57.33 | 57.83 | 57.83 | -4.65% | 840,710 |
Sep 3, 2024 | 64.68 | 65.36 | 60.61 | 60.65 | 60.65 | -8.08% | 366,726 |
Aug 30, 2024 | 65.18 | 66.14 | 64.36 | 65.98 | 65.98 | 1.92% | 174,046 |
Aug 29, 2024 | 64.78 | 65.73 | 64.19 | 64.74 | 64.74 | 0.86% | 219,507 |
Aug 28, 2024 | 64.80 | 65.46 | 64.17 | 64.19 | 64.19 | -1.67% | 400,824 |
Aug 27, 2024 | 64.58 | 66.10 | 64.38 | 65.28 | 65.28 | -0.02% | 277,048 |
Aug 26, 2024 | 65.00 | 66.50 | 64.46 | 65.29 | 65.29 | 0.96% | 251,645 |
Aug 23, 2024 | 62.05 | 64.77 | 61.62 | 64.67 | 64.67 | 4.39% | 414,421 |
Aug 22, 2024 | 61.96 | 62.37 | 61.06 | 61.95 | 61.95 | 0.31% | 176,540 |
Aug 21, 2024 | 60.60 | 62.05 | 59.88 | 61.76 | 61.76 | 2.27% | 186,848 |
Aug 20, 2024 | 61.40 | 62.23 | 59.35 | 60.39 | 60.39 | -1.95% | 300,946 |
Aug 19, 2024 | 62.22 | 62.23 | 60.97 | 61.59 | 61.59 | -0.79% | 192,622 |
Aug 16, 2024 | 62.47 | 63.32 | 61.29 | 62.08 | 62.08 | -0.50% | 240,203 |
Aug 15, 2024 | 62.38 | 63.09 | 61.33 | 62.39 | 62.39 | 2.84% | 395,876 |
Aug 14, 2024 | 61.00 | 61.27 | 60.12 | 60.67 | 60.67 | 0.05% | 266,339 |
Aug 13, 2024 | 60.78 | 61.51 | 60.00 | 60.64 | 60.64 | 0.30% | 280,855 |
Aug 12, 2024 | 60.02 | 61.19 | 59.48 | 60.46 | 60.46 | 1.89% | 468,415 |
Aug 9, 2024 | 61.96 | 62.00 | 58.60 | 59.34 | 59.34 | 1.78% | 709,313 |
Aug 8, 2024 | 57.15 | 58.57 | 55.78 | 58.30 | 58.30 | 4.03% | 451,780 |
Aug 7, 2024 | 58.71 | 58.71 | 55.36 | 56.04 | 56.04 | -2.32% | 264,079 |
Aug 6, 2024 | 55.45 | 58.52 | 52.00 | 57.37 | 57.37 | 3.48% | 420,174 |
Aug 5, 2024 | 53.03 | 56.44 | 51.63 | 55.44 | 55.44 | -2.08% | 437,313 |
Aug 2, 2024 | 55.04 | 57.81 | 54.44 | 56.62 | 56.62 | -4.24% | 519,954 |
Aug 1, 2024 | 64.54 | 65.25 | 58.76 | 59.13 | 59.13 | -8.54% | 545,488 |
Jul 31, 2024 | 63.43 | 66.78 | 63.43 | 64.65 | 64.65 | 3.82% | 441,998 |
Jul 30, 2024 | 62.19 | 63.56 | 61.69 | 62.27 | 62.27 | 1.17% | 292,001 |
Jul 29, 2024 | 62.75 | 63.86 | 61.42 | 61.55 | 61.55 | -1.91% | 325,262 |
Jul 26, 2024 | 60.71 | 63.09 | 60.71 | 62.75 | 62.75 | 6.12% | 294,619 |
Jul 25, 2024 | 60.58 | 60.71 | 58.09 | 59.13 | 59.13 | -1.61% | 341,528 |
Jul 24, 2024 | 62.88 | 63.68 | 59.85 | 60.10 | 60.10 | -5.21% | 298,794 |
Jul 23, 2024 | 62.06 | 63.97 | 61.54 | 63.40 | 63.40 | 1.95% | 443,313 |
Jul 22, 2024 | 59.40 | 62.39 | 59.40 | 62.19 | 62.19 | 6.47% | 315,284 |
Jul 19, 2024 | 58.47 | 59.32 | 57.76 | 58.41 | 58.41 | 0.29% | 621,800 |
Jul 18, 2024 | 57.14 | 59.38 | 57.13 | 58.24 | 58.24 | 1.71% | 392,003 |
Jul 17, 2024 | 60.46 | 61.11 | 57.18 | 57.26 | 57.26 | -6.15% | 457,158 |
Jul 16, 2024 | 59.36 | 61.15 | 58.87 | 61.01 | 61.01 | 3.83% | 330,174 |
Jul 15, 2024 | 57.36 | 59.00 | 57.00 | 58.76 | 58.76 | 4.02% | 342,786 |
Jul 12, 2024 | 56.15 | 57.45 | 55.55 | 56.49 | 56.49 | 1.62% | 212,239 |
Jul 11, 2024 | 54.99 | 56.12 | 54.70 | 55.59 | 55.59 | 2.85% | 314,165 |
Jul 10, 2024 | 53.74 | 54.14 | 53.26 | 54.05 | 54.05 | 1.20% | 250,410 |
Jul 9, 2024 | 53.75 | 54.29 | 53.29 | 53.41 | 53.41 | -0.80% | 210,548 |
Jul 8, 2024 | 54.64 | 54.84 | 53.61 | 53.84 | 53.84 | -0.28% | 177,219 |
Jul 5, 2024 | 54.30 | 54.55 | 53.25 | 53.99 | 53.99 | -0.66% | 249,868 |
Jul 3, 2024 | 53.54 | 54.96 | 53.54 | 54.35 | 54.35 | 2.12% | 87,166 |
Jul 2, 2024 | 53.18 | 53.67 | 52.61 | 53.22 | 53.22 | -0.78% | 258,384 |
Jul 1, 2024 | 55.49 | 55.65 | 53.16 | 53.64 | 53.64 | -2.84% | 326,617 |
Jun 28, 2024 | 55.82 | 57.06 | 54.79 | 55.21 | 55.21 | -0.02% | 528,051 |
Jun 27, 2024 | 55.75 | 56.20 | 55.06 | 55.22 | 55.22 | -0.74% | 168,243 |
Jun 26, 2024 | 55.79 | 56.22 | 55.12 | 55.63 | 55.63 | -0.96% | 223,262 |
Jun 25, 2024 | 55.31 | 56.52 | 54.22 | 56.17 | 56.17 | 1.78% | 332,291 |
Jun 24, 2024 | 56.20 | 56.90 | 54.92 | 55.19 | 55.19 | -2.02% | 207,681 |
Jun 21, 2024 | 56.76 | 56.76 | 54.51 | 56.33 | 56.33 | -1.05% | 446,864 |
Jun 20, 2024 | 58.40 | 59.39 | 56.59 | 56.93 | 56.93 | -2.68% | 272,488 |
Jun 18, 2024 | 58.06 | 58.92 | 57.22 | 58.50 | 58.50 | 1.25% | 265,459 |
Jun 17, 2024 | 55.85 | 58.35 | 55.56 | 57.78 | 57.78 | 2.81% | 308,471 |
Jun 14, 2024 | 56.76 | 57.23 | 55.53 | 56.20 | 56.20 | -2.31% | 419,917 |
Jun 13, 2024 | 56.46 | 57.58 | 55.89 | 57.53 | 57.53 | 1.82% | 290,853 |
Jun 12, 2024 | 55.14 | 56.93 | 55.14 | 56.50 | 56.50 | 5.02% | 440,847 |
Jun 11, 2024 | 54.35 | 54.76 | 53.67 | 53.80 | 53.80 | -1.59% | 260,048 |
Jun 10, 2024 | 53.23 | 55.30 | 53.02 | 54.67 | 54.67 | 2.05% | 318,817 |
Jun 7, 2024 | 54.10 | 54.59 | 53.25 | 53.57 | 53.57 | -1.53% | 318,732 |
Jun 6, 2024 | 56.12 | 56.47 | 54.17 | 54.40 | 54.40 | -3.61% | 352,970 |
Jun 5, 2024 | 55.71 | 56.76 | 54.78 | 56.44 | 56.44 | 1.75% | 292,100 |
Jun 4, 2024 | 56.93 | 56.93 | 54.51 | 55.47 | 55.47 | -3.33% | 329,135 |