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 | 6.5 | 9.77443609023 | 66.5 | 73 | 66.5 | 117 | 68.13571429 | DE |
| 4 | 6.5 | 9.77443609023 | 66.5 | 73 | 61 | 114 | 65.58313445 | DE |
| 12 | -13 | -15.1162790698 | 86 | 89.5 | 61 | 125 | 76.24015587 | DE |
| 26 | 9.5 | 14.9606299213 | 63.5 | 97.5 | 61 | 130 | 81.65114068 | DE |
| 52 | 21.5 | 41.7475728155 | 51.5 | 97.5 | 46 | 115 | 72.6426368 | DE |
| 156 | 40.8 | 126.708074534 | 32.2 | 97.5 | 32 | 125 | 61.49017902 | DE |
| 260 | 40.8 | 126.708074534 | 32.2 | 97.5 | 32 | 125 | 61.49017902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 69 | 0 | 0.00 | 69 | 69 | 69 | 84 |
| 1742592420 | 69 | 2.5 | 3.76 | 69 | 69 | 69 | 145 |
| 1742506020 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1742419620 | 66.5 | 1 | 1.53 | 66.5 | 66.5 | 66.5 | 121 |
| 1742333220 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1742246820 | 65.5 | 1.5 | 2.34 | 65.5 | 65.5 | 65.5 | 123 |
| 1741987620 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1741901220 | 64 | 3 | 4.92 | 64 | 64 | 64 | 18 |
| 1741814820 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1741728420 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1741642020 | 61 | -1 | -1.61 | 61 | 61 | 61 | 140 |
| 1741382820 | 62 | -1.5 | -2.36 | 64 | 64 | 62 | 21 |
| 1741296420 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1741210020 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1741123620 | 63.5 | -7 | -9.93 | 64 | 64 | 63 | 303 |
| 1741037220 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1740778020 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1740691620 | 70.5 | 1.5 | 2.17 | 70.5 | 70.5 | 70.5 | 1 |
| 1740605220 | 69 | 2.5 | 3.76 | 69.5 | 69.5 | 69 | 85 |
| 1740518820 | 66.5 | -0.5 | -0.75 | 66.5 | 66.5 | 66.5 | 216 |
| 1740432420 | 67 | -10 | -12.99 | 71 | 71 | 67 | 45 |
| 1740173220 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1740086820 | 77 | 2.5 | 3.36 | 77 | 77 | 77 | 3 |
| 1740000420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1739914020 | 74.5 | -0.5 | -0.67 | 74 | 74.5 | 74 | 287 |
| 1739827620 | 75 | 2 | 2.74 | 75 | 75 | 75 | 60 |
| 1739568420 | 73 | -5.5 | -7.01 | 73 | 73 | 73 | 10 |
| 1739482020 | 78.5 | 1 | 1.29 | 78.5 | 78.5 | 78.5 | 6 |
| 1739395620 | 77.5 | -2.5 | -3.13 | 77.5 | 77.5 | 77.5 | 30 |
| 1739309220 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1739222820 | 80 | -2.5 | -3.03 | 83.5 | 83.5 | 80 | 81 |
| 1738963620 | 82.5 | 4 | 5.10 | 82.5 | 82.5 | 82.5 | 2 |
| 1738877220 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1738790820 | 78.5 | 2 | 2.61 | 78.5 | 78.5 | 78.5 | 12 |
| 1738704420 | 76.5 | -1.5 | -1.92 | 76.5 | 76.5 | 76.5 | 1 |
| 1738618020 | 78 | 1.5 | 1.96 | 78 | 78 | 78 | 162 |
| 1738358820 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1738272420 | 76.5 | 0 | 0.00 | 76 | 76.5 | 76 | 165 |
| 1738186020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1738099620 | 76.5 | -3.5 | -4.38 | 76 | 76.5 | 76 | 134 |
| 1738013220 | 80 | 2 | 2.56 | 80 | 80 | 80 | 40 |
| 1737754020 | 78 | -1 | -1.27 | 79 | 79 | 78 | 215 |
| 1737667620 | 79 | -10.5 | -11.73 | 89.5 | 89.5 | 79 | 1349 |
| 1737581220 | 89.5 | 1 | 1.13 | 89.5 | 89.5 | 89.5 | 20 |
| 1737494820 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737408420 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737149220 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737062820 | 88.5 | 2.5 | 2.91 | 88.5 | 88.5 | 88.5 | 1 |
| 1736976420 | 86 | 2 | 2.38 | 85 | 86 | 85 | 96 |
| 1736890020 | 84 | 0 | 0.00 | 84.5 | 84.5 | 83.5 | 241 |
| 1736803620 | 84 | -1 | -1.18 | 84.5 | 85.5 | 84 | 142 |
| 1736544420 | 85 | -2 | -2.30 | 87.5 | 88 | 84.5 | 270 |
| 1736458020 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1736371620 | 87 | 2 | 2.35 | 87 | 87 | 87 | 79 |
| 1736285220 | 85 | -4 | -4.49 | 88 | 88 | 85 | 11 |
| 1736198820 | 89 | 1.5 | 1.71 | 89.5 | 89.5 | 89 | 121 |
| 1735939620 | 87.5 | 1.5 | 1.74 | 87.5 | 87.5 | 87.5 | 8 |
| 1735853220 | 86 | 0.5 | 0.58 | 86 | 86 | 86 | 28 |
| 1735594020 | 85.5 | -0.5 | -0.58 | 85.5 | 85.5 | 85.5 | 1 |
| 1735334820 | 86 | -3.5 | -3.91 | 85 | 86 | 85 | 152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
