Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcosa Inc (NY: ACA )

88.31 +0.16 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.10 27.63 26.40 27.17 211,814 +0.24(+0.87%)
Dec 28, 2018 26.04 27.35 25.88 26.93 230,570 +0.97(+3.74%)
Dec 27, 2018 25.00 25.98 23.92 25.96 490,756 +0.73(+2.88%)
Dec 26, 2018 24.16 25.51 24.16 25.23 226,893 +1.00(+4.13%)
Dec 24, 2018 24.03 24.36 23.94 24.23 184,395 +0.21(+0.86%)
Dec 21, 2018 23.97 24.23 23.18 24.03 1,220,636 +0.03(+0.12%)
Dec 20, 2018 22.63 24.22 22.51 24.00 710,992 +1.31(+5.80%)
Dec 19, 2018 22.80 23.69 22.55 22.68 663,928 -0.15(-0.64%)
Dec 18, 2018 23.35 23.76 22.67 22.83 479,054 -0.47(-2.02%)
Dec 17, 2018 23.84 23.85 23.20 23.30 551,985 -0.61(-2.54%)
Dec 14, 2018 24.13 24.69 23.75 23.91 543,603 -0.39(-1.61%)
Dec 13, 2018 24.47 24.67 24.02 24.30 432,734 +0.26(+1.06%)
Dec 12, 2018 23.62 24.17 22.96 24.05 537,321 +0.53(+2.25%)
Dec 11, 2018 25.04 25.16 23.52 23.52 384,051 -1.13(-4.58%)
Dec 10, 2018 25.37 25.94 24.53 24.64 529,064 -1.19(-4.60%)
Dec 07, 2018 27.49 28.26 25.80 25.83 403,752 -0.19(-0.72%)
Dec 06, 2018 25.89 26.85 25.71 26.02 467,341 -0.29(-1.12%)
Dec 04, 2018 28.57 28.83 26.25 26.31 346,161 -2.46(-8.56%)
Dec 03, 2018 27.47 29.25 26.76 28.77 495,588 +1.95(+7.28%)
Nov 30, 2018 25.52 27.12 25.52 26.82 436,982 +1.05(+4.07%)
Nov 29, 2018 27.39 27.73 25.51 25.77 388,618 -1.55(-5.67%)
Nov 28, 2018 27.13 27.47 26.25 27.32 365,602 +0.03(+0.11%)
Nov 27, 2018 27.01 27.72 26.47 27.29 325,776 +0.63(+2.35%)
Nov 26, 2018 27.88 28.31 26.47 26.66 455,396 -0.61(-2.23%)
Nov 23, 2018 28.20 28.23 27.06 27.27 144,947 -0.97(-3.44%)
Nov 21, 2018 28.24 28.24 28.24 0 -0.79(-2.74%)
Nov 20, 2018 29.31 29.43 27.92 29.04 541,528 -0.69(-2.31%)
Nov 19, 2018 30.71 31.64 29.53 29.73 347,173 -0.98(-3.19%)
Nov 16, 2018 31.20 31.20 30.14 30.71 594,365 -0.03(-0.10%)
Nov 15, 2018 29.74 31.14 29.74 30.74 539,290 +0.47(+1.56%)
Nov 14, 2018 29.95 31.24 29.74 30.27 781,411 -0.03(-0.10%)
Nov 13, 2018 30.59 31.00 29.92 30.29 871,304 +0.56(+1.88%)
Nov 12, 2018 31.98 31.98 29.48 29.74 597,680 -2.23(-6.97%)
Nov 09, 2018 32.27 32.87 30.95 31.96 1,421,034 -0.34(-1.06%)
Nov 08, 2018 28.94 34.25 28.73 32.31 2,771,447 +3.37(+11.66%)
Nov 07, 2018 27.91 29.78 27.05 28.93 1,671,925 +1.14(+4.09%)
Nov 06, 2018 28.66 28.94 27.79 27.79 1,919,758 -0.78(-2.75%)
Nov 05, 2018 27.85 29.50 27.54 28.58 2,001,417 +0.55(+1.96%)
Nov 02, 2018 27.27 28.03 26.70 28.03 10,025,628 +1.05(+3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.