Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

55.22

-0.41

(-0.74%)

At close: 04:00PM EDT

55.35

+0.13

(+0.24%)

After hours:

07:41PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	55.75	56.19	55.06	55.22	55.22	168,200
26 Jun 2024	55.79	56.22	55.12	55.63	55.63	223,300
25 Jun 2024	55.31	56.52	54.22	56.17	56.17	332,300
24 Jun 2024	56.20	56.90	54.92	55.19	55.19	207,700
21 Jun 2024	56.76	56.76	54.51	56.33	56.33	446,900
20 Jun 2024	58.40	59.39	56.59	56.93	56.93	272,500
18 Jun 2024	58.06	58.92	57.22	58.50	58.50	265,500
17 Jun 2024	55.85	58.35	55.56	57.78	57.78	308,500
14 Jun 2024	56.76	57.23	55.53	56.20	56.20	419,900
13 Jun 2024	56.46	57.58	55.89	57.53	57.53	290,900
12 Jun 2024	55.14	56.93	55.14	56.50	56.50	440,800
11 Jun 2024	54.35	54.76	53.67	53.80	53.80	260,000
10 Jun 2024	53.23	55.30	53.02	54.67	54.67	318,800
07 Jun 2024	54.10	54.59	53.25	53.57	53.57	318,600
06 Jun 2024	56.12	56.47	54.17	54.40	54.40	353,000
05 Jun 2024	55.71	56.76	54.78	56.44	56.44	292,100
04 Jun 2024	56.93	56.93	54.51	55.47	55.47	329,100
03 Jun 2024	59.33	59.60	56.32	57.38	57.38	392,400
31 May 2024	59.92	60.21	57.10	58.21	58.21	262,200
30 May 2024	59.84	60.28	59.50	59.87	59.87	211,900
29 May 2024	60.01	60.63	59.05	59.48	59.48	279,900
28 May 2024	61.92	62.35	60.13	60.78	60.78	312,700
24 May 2024	59.05	61.45	58.67	61.44	61.44	306,600
23 May 2024	59.48	59.84	57.87	58.51	58.51	359,100
22 May 2024	57.67	59.47	57.45	58.85	58.85	628,300
21 May 2024	56.96	57.69	56.57	57.62	57.62	399,700
20 May 2024	55.53	57.28	55.00	57.26	57.26	369,000
17 May 2024	55.19	56.18	54.75	55.44	55.44	421,200
16 May 2024	56.91	57.35	54.69	54.80	54.80	405,800
15 May 2024	55.50	57.59	55.48	57.24	57.24	753,300
14 May 2024	55.40	55.46	54.44	55.08	55.08	238,300
13 May 2024	56.00	56.23	54.63	54.92	54.92	405,900
10 May 2024	57.11	57.42	52.47	55.44	55.44	697,100
09 May 2024	53.32	54.47	53.32	53.81	53.81	671,600
08 May 2024	53.68	53.83	52.20	52.72	52.72	387,700
07 May 2024	52.61	54.01	52.21	53.78	53.78	429,500
06 May 2024	52.10	52.94	51.82	52.06	52.06	290,700
03 May 2024	52.13	52.72	51.39	51.50	51.50	339,200
02 May 2024	51.40	51.93	50.42	51.31	51.31	659,500
01 May 2024	51.76	52.08	50.65	51.07	51.07	438,900
30 Apr 2024	52.54	52.82	51.29	51.64	51.64	254,300
29 Apr 2024	53.09	54.25	52.62	52.65	52.65	345,600
26 Apr 2024	51.56	52.87	50.86	52.77	52.77	252,300
25 Apr 2024	50.44	51.67	49.86	51.38	51.38	210,800
24 Apr 2024	51.95	52.35	50.53	50.96	50.96	249,600
23 Apr 2024	50.61	52.13	50.61	51.67	51.67	253,200
22 Apr 2024	50.39	50.72	49.45	50.46	50.46	540,200
19 Apr 2024	51.01	51.20	49.16	50.03	50.03	614,600
18 Apr 2024	53.16	53.60	50.80	51.31	51.31	618,500
17 Apr 2024	53.99	53.99	52.14	52.94	52.94	341,700
16 Apr 2024	54.69	54.69	52.01	53.76	53.76	310,900
15 Apr 2024	56.49	56.76	54.75	55.00	55.00	306,200
12 Apr 2024	56.38	56.61	55.25	55.71	55.71	149,300
11 Apr 2024	56.30	57.65	55.61	56.64	56.64	329,900
10 Apr 2024	55.25	56.83	55.23	56.12	56.12	493,000
09 Apr 2024	58.26	58.46	56.62	56.85	56.85	389,100
08 Apr 2024	57.71	58.22	57.48	57.86	57.86	224,700
05 Apr 2024	56.30	57.65	56.30	57.47	57.47	384,700
04 Apr 2024	58.07	58.65	55.87	56.15	56.15	527,200
03 Apr 2024	55.98	58.10	55.97	57.88	57.88	428,100
02 Apr 2024	56.08	56.22	55.02	56.10	56.10	480,300
01 Apr 2024	56.23	56.86	55.56	56.48	56.48	337,600
28 Mar 2024	56.78	57.20	55.51	56.15	56.15	537,700
27 Mar 2024	56.24	57.50	55.51	57.40	57.40	484,100
26 Mar 2024	55.50	55.95	54.71	55.88	55.88	318,300
25 Mar 2024	54.89	55.91	53.21	55.50	55.50	1,315,500
22 Mar 2024	54.25	55.00	53.50	54.75	54.75	289,800
21 Mar 2024	53.20	54.66	53.01	53.96	53.96	318,500
20 Mar 2024	52.09	53.09	51.62	53.03	53.03	338,600
19 Mar 2024	51.12	52.21	50.75	51.96	51.96	798,100
18 Mar 2024	51.21	51.94	51.02	51.21	51.21	212,300
15 Mar 2024	51.95	52.37	51.16	51.40	51.40	549,100
14 Mar 2024	52.07	52.88	51.74	52.28	52.28	325,900
13 Mar 2024	50.94	52.60	50.94	52.09	52.09	239,800
12 Mar 2024	51.09	51.47	50.71	51.11	51.11	241,000
11 Mar 2024	51.30	51.42	50.31	51.34	51.34	300,700
08 Mar 2024	51.77	52.52	51.23	51.59	51.59	337,700
07 Mar 2024	50.22	51.56	49.85	51.41	51.41	251,400
06 Mar 2024	49.72	50.60	49.35	49.88	49.88	237,200
05 Mar 2024	49.14	50.08	49.06	49.62	49.62	215,500
04 Mar 2024	48.83	49.89	48.83	49.50	49.50	202,400
01 Mar 2024	48.02	48.84	47.78	48.77	48.77	219,700
29 Feb 2024	48.17	48.81	47.57	48.08	48.08	254,400
28 Feb 2024	46.36	47.95	46.26	47.79	47.79	384,300
27 Feb 2024	46.96	47.42	46.38	46.42	46.42	461,100
26 Feb 2024	46.50	47.46	46.37	46.70	46.70	268,000
23 Feb 2024	46.62	47.59	46.30	46.71	46.71	346,900
22 Feb 2024	46.62	47.37	46.03	46.52	46.52	296,300
21 Feb 2024	45.59	46.24	45.45	46.03	46.03	306,100
20 Feb 2024	46.70	47.59	45.26	45.70	45.70	229,700
16 Feb 2024	46.80	47.65	46.61	47.13	47.13	488,500
15 Feb 2024	47.95	48.19	46.31	46.86	46.86	412,500
14 Feb 2024	45.77	47.97	45.62	47.71	47.71	437,600
13 Feb 2024	46.70	47.23	45.22	45.37	45.37	562,100
12 Feb 2024	45.24	47.59	45.24	47.49	47.49	555,400
09 Feb 2024	48.87	50.25	44.77	46.81	46.81	656,900
08 Feb 2024	49.76	50.70	49.41	50.35	50.35	410,100
07 Feb 2024	48.32	50.16	47.96	49.72	49.72	461,300
06 Feb 2024	47.20	48.01	46.94	47.94	47.94	331,500
05 Feb 2024	48.66	48.73	46.42	47.27	47.27	291,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.60840.0000(-0.00%)

NZD/EUR0.5681+0.0003(+0.05%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL82.35+0.61(+0.75%)

Construction Partners, Inc. (ROAD)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6084
0.0000(-0.00%)

NZD/EUR
0.5681
+0.0003(+0.05%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
82.35
+0.61(+0.75%)