Construction Partners Inc (CQY)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 53 | 54 | 53 | 4 | 53 | DE |
| 4 | -1 | -1.85185185185 | 54 | 56 | 50.5 | 55 | 51.50607903 | DE |
| 12 | 0.5 | 0.952380952381 | 52.5 | 56 | 46 | 112 | 51.09217923 | DE |
| 26 | 13 | 32.5 | 40 | 56 | 37.2 | 136 | 45.57777241 | DE |
| 52 | 20.8 | 64.5962732919 | 32.2 | 56 | 32 | 136 | 43.54063026 | DE |
| 156 | 20.8 | 64.5962732919 | 32.2 | 56 | 32 | 136 | 43.54063026 | DE |
| 260 | 20.8 | 64.5962732919 | 32.2 | 56 | 32 | 136 | 43.54063026 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 54 | 1 | 1.89 | 54 | 54 | 54 | 10 |
| 1718915220 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1718828820 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1718742420 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1718656020 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1718396820 | 53 | 0.5 | 0.95 | 53 | 53 | 53 | 4 |
| 1718310420 | 52.5 | 2 | 3.96 | 52.5 | 52.5 | 52.5 | 1 |
| 1718224020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1718137620 | 50.5 | -0.5 | -0.98 | 50.5 | 50.5 | 50.5 | 40 |
| 1718051220 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1717792020 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1717705620 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1717619220 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1717532820 | 51 | -5 | -8.93 | 52.5 | 52.5 | 51 | 242 |
| 1717446420 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1717187220 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1717100820 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1717014420 | 56 | 1.5 | 2.75 | 56 | 56 | 56 | 20 |
| 1716928020 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1716841620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1716582420 | 54.5 | 0 | 0.00 | 54 | 54.5 | 54 | 22 |
| 1716496020 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 143 |
| 1716409620 | 53.5 | 1 | 1.90 | 53.5 | 53.5 | 53.5 | 10 |
| 1716323160 | 52.5 | 0.5 | 0.96 | 53 | 53 | 52.5 | 346 |
| 1716236760 | 52 | 3.6 | 7.44 | 52 | 52 | 52 | 67 |
| 1715977620 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715891220 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715804820 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715718420 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715632020 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715372820 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715286420 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715200020 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1715113620 | 48.4 | -0.2 | -0.41 | 48.4 | 48.4 | 48.4 | 1 |
| 1715027220 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1714768020 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1714681620 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1714508820 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1714422420 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1714163220 | 48.6 | 1.2 | 2.53 | 48.6 | 48.6 | 48.6 | 54 |
| 1714076820 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 1 |
| 1713990360 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1713903960 | 47.4 | 0.6 | 1.28 | 47 | 47.4 | 47 | 103 |
| 1713817560 | 46.8 | 0.8 | 1.74 | 46.8 | 46.8 | 46.8 | 150 |
| 1713558420 | 46 | -2.4 | -4.96 | 48.8 | 48.8 | 46 | 40 |
| 1713472020 | 48.4 | -2.1 | -4.16 | 49.2 | 49.2 | 48.4 | 326 |
| 1713385620 | 50.5 | -0.5 | -0.98 | 50.5 | 50.5 | 50.5 | 60 |
| 1713299220 | 51 | -1.5 | -2.86 | 50 | 51 | 50 | 352 |
| 1713212820 | 52.5 | -1 | -1.87 | 52.5 | 52.5 | 52.5 | 10 |
| 1712953560 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1712867160 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1712780760 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1712694360 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1712607960 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1712348760 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1712262360 | 53.5 | 1 | 1.90 | 53.5 | 54 | 53 | 453 |
| 1712175960 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1712089560 | 52.5 | 1 | 1.94 | 52.5 | 52.5 | 52.5 | 10 |
| 1711661160 | 51.5 | 0 | 0.00 | 53 | 53 | 51.5 | 11 |
| 1711574760 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1711488360 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1711401960 | 51.5 | 1 | 1.98 | 51.5 | 51.5 | 51.5 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
