$ROAD: Construction Partners, Inc. - Common Stock
| |
2022-07-18
| ROAD | 2022-07-18 00:05:42 | | 21.10 | 15.00 | 1.81% | ROAD | 2022-07-18 05:01:36 | | 22.04 | 14.33 | 1.81% | ROAD | 2022-07-18 06:02:12 | | 31.21 | 14.33 | 1.81% | ROAD | 2022-07-18 07:01:44 | | 31.21 | 19.29 | 1.81% | ROAD | 2022-07-18 09:01:42 | | 31.21 | 20.21 | 1.81% | ROAD | 2022-07-18 10:02:02 | | 21.15 | 20.99 | 1.78% | ROAD | 2022-07-18 11:02:00 | | 21.21 | 21.09 | 1.78% | ROAD | 2022-07-18 12:01:56 | | 21.38 | 21.30 | 1.78% | ROAD | 2022-07-18 13:01:43 | | 21.12 | 21.06 | 1.78% | ROAD | 2022-07-18 14:01:34 | | 21.27 | 21.14 | 1.78% | ROAD | 2022-07-18 15:01:40 | | 21.27 | 21.23 | 1.78% | ROAD | 2022-07-18 16:01:44 | | 22.00 | 21.00 | 1.78% | ROAD | 2022-07-18 19:02:04 | | 22.00 | 21.00 | 0.00% | ROAD | 2022-07-18 20:01:37 | | 0.00 | 0.00 | 1.81% | ROAD | 2022-07-18 21:01:48 | | 0.00 | 0.00 | 1.77% | ROAD | 2022-07-18 22:07:39 | | 22.00 | 21.00 | 1.24% | 2022-07-19
| ROAD | 2022-07-19 05:01:47 | | 31.21 | 14.33 | 1.24% | ROAD | 2022-07-19 07:01:40 | | 31.21 | 20.06 | 1.24% | ROAD | 2022-07-19 09:01:44 | | 31.21 | 21.03 | 1.24% | ROAD | 2022-07-19 10:02:08 | | 21.83 | 21.78 | 1.23% | ROAD | 2022-07-19 11:01:37 | | 21.84 | 21.79 | 1.23% | ROAD | 2022-07-19 12:01:32 | | 21.93 | 21.84 | 1.23% | ROAD | 2022-07-19 13:01:45 | | 21.98 | 21.93 | 1.23% | ROAD | 2022-07-19 14:02:01 | | 22.10 | 22.05 | 1.23% | ROAD | 2022-07-19 15:01:33 | | 22.04 | 21.96 | 1.23% | ROAD | 2022-07-19 16:01:50 | | 24.00 | 21.00 | 1.23% | ROAD | 2022-07-19 19:01:42 | | 22.00 | 21.00 | 1.24% | ROAD | 2022-07-19 20:02:02 | | 0.00 | 0.00 | 1.24% | ROAD | 2022-07-19 22:07:43 | | 24.00 | 21.00 | 2.79% | 2022-07-20
| ROAD | 2022-07-20 05:01:47 | | 31.21 | 14.33 | 2.79% | ROAD | 2022-07-20 07:02:02 | | 31.21 | 20.06 | 2.79% | ROAD | 2022-07-20 09:02:07 | | 31.21 | 21.03 | 2.79% | ROAD | 2022-07-20 10:02:10 | | 22.21 | 22.07 | 2.71% | ROAD | 2022-07-20 11:02:09 | | 22.70 | 22.63 | 2.71% | ROAD | 2022-07-20 12:01:43 | | 22.55 | 22.50 | 2.71% | ROAD | 2022-07-20 13:01:56 | | 22.34 | 22.29 | 2.71% | ROAD | 2022-07-20 14:01:43 | | 22.34 | 22.27 | 2.71% | ROAD | 2022-07-20 15:02:04 | | 22.44 | 22.33 | 2.71% | ROAD | 2022-07-20 16:01:37 | | 24.33 | 20.00 | 2.71% | ROAD | 2022-07-20 19:01:39 | | 24.00 | 21.00 | 2.79% | ROAD | 2022-07-20 20:01:45 | | 0.00 | 0.00 | 2.79% | ROAD | 2022-07-20 22:07:24 | | 24.33 | 20.00 | 1.49% | 2022-07-21
| ROAD | 2022-07-21 05:01:55 | | 31.21 | 14.33 | 1.49% | ROAD | 2022-07-21 07:02:03 | | 31.21 | 19.10 | 1.49% | ROAD | 2022-07-21 09:01:42 | | 31.21 | 20.03 | 1.49% | ROAD | 2022-07-21 10:01:40 | | 22.33 | 22.23 | 1.47% | ROAD | 2022-07-21 11:01:34 | | 22.27 | 22.15 | 1.47% | ROAD | 2022-07-21 12:01:41 | | 22.33 | 22.27 | 1.47% | ROAD | 2022-07-21 13:01:57 | | 22.60 | 22.56 | 1.47% | ROAD | 2022-07-21 14:01:46 | | 22.64 | 22.59 | 1.47% | ROAD | 2022-07-21 15:01:59 | | 22.80 | 22.75 | 1.47% | ROAD | 2022-07-21 16:01:55 | | 24.33 | 10.00 | 1.47% | ROAD | 2022-07-21 19:02:06 | | 24.33 | 20.00 | 1.49% | ROAD | 2022-07-21 20:01:39 | | 0.00 | 0.00 | 1.49% | ROAD | 2022-07-21 22:08:50 | | 24.33 | 10.00 | 3.25% | 2022-07-22
| ROAD | 2022-07-22 05:02:09 | | 31.21 | 14.33 | 3.25% | ROAD | 2022-07-22 07:01:37 | | 31.21 | 19.10 | 3.25% | ROAD | 2022-07-22 09:02:26 | | 31.21 | 20.01 | 3.25% | ROAD | 2022-07-22 10:01:44 | | 22.60 | 22.41 | 3.15% | ROAD | 2022-07-22 11:06:41 | | 22.72 | 22.63 | 3.25% | ROAD | 2022-07-22 12:02:20 | | 22.80 | 22.73 | 3.25% | ROAD | 2022-07-22 13:01:54 | | 22.48 | 22.37 | 3.25% | ROAD | 2022-07-22 14:01:49 | | 22.19 | 22.11 | 3.25% | ROAD | 2022-07-22 15:01:39 | | 22.24 | 22.15 | 3.25% | ROAD | 2022-07-22 16:02:16 | | 24.33 | 19.90 | 3.25% | ROAD | 2022-07-22 19:01:36 | | 24.33 | 10.00 | 3.25% | ROAD | 2022-07-22 20:02:07 | | 0.00 | 0.00 | 3.15% | ROAD | 2022-07-22 21:10:18 | | 0.00 | 0.00 | 3.25% | ROAD | 2022-07-22 22:02:16 | | 24.33 | 19.90 | 0.27% | 2022-07-25
| ROAD | 2022-07-25 05:01:51 | | 31.21 | 14.33 | 0.27% | ROAD | 2022-07-25 07:05:41 | | 24.41 | 22.20 | 0.27% | ROAD | 2022-07-25 08:01:38 | | 25.08 | 19.20 | 0.27% | ROAD | 2022-07-25 10:02:04 | | 22.43 | 22.29 | 0.27% | ROAD | 2022-07-25 11:01:40 | | 22.66 | 22.55 | 0.27% | ROAD | 2022-07-25 12:01:43 | | 22.62 | 22.58 | 0.27% | ROAD | 2022-07-25 13:01:58 | | 22.52 | 22.47 | 0.27% | ROAD | 2022-07-25 14:01:45 | | 22.34 | 22.30 | 0.27% | ROAD | 2022-07-25 15:02:02 | | 22.36 | 22.30 | 0.27% | ROAD | 2022-07-25 16:01:44 | | 24.33 | 0.00 | 0.27% | ROAD | 2022-07-25 19:01:30 | | 24.33 | 19.90 | 0.27% | ROAD | 2022-07-25 20:01:41 | | 0.00 | 19.90 | 0.27% | ROAD | 2022-07-25 22:07:44 | | 24.33 | 21.28 | 0.05% | 2022-07-26
| ROAD | 2022-07-26 05:01:37 | | 31.21 | 14.33 | 0.05% | ROAD | 2022-07-26 07:01:56 | | 31.21 | 19.10 | 0.05% | ROAD | 2022-07-26 09:01:55 | | 31.21 | 20.01 | 0.05% | ROAD | 2022-07-26 10:01:50 | | 22.13 | 21.87 | 0.05% | ROAD | 2022-07-26 11:01:43 | | 22.18 | 22.03 | 0.05% | ROAD | 2022-07-26 12:01:39 | | 21.89 | 21.83 | 0.05% | ROAD | 2022-07-26 13:01:38 | | 21.97 | 21.91 | 0.05% | ROAD | 2022-07-26 14:01:30 | | 22.03 | 21.95 | 0.05% | ROAD | 2022-07-26 15:01:44 | | 21.86 | 21.80 | 0.05% | ROAD | 2022-07-26 16:01:45 | | 22.59 | 21.65 | 0.05% | ROAD | 2022-07-26 19:01:19 | | 22.59 | 21.65 | 0.00% | ROAD | 2022-07-26 20:01:24 | | 0.00 | 0.00 | 0.55% | 2022-07-27
| ROAD | 2022-07-27 05:01:45 | | 31.21 | 14.33 | 0.55% | ROAD | 2022-07-27 07:01:24 | | 31.21 | 19.10 | 0.55% | ROAD | 2022-07-27 09:01:34 | | 31.21 | 20.01 | 0.55% | ROAD | 2022-07-27 10:01:45 | | 22.26 | 22.12 | 0.54% | ROAD | 2022-07-27 11:01:37 | | 22.30 | 22.23 | 0.54% | ROAD | 2022-07-27 12:01:29 | | 22.14 | 22.07 | 0.54% | ROAD | 2022-07-27 13:01:57 | | 22.12 | 22.03 | 0.54% | ROAD | 2022-07-27 14:01:44 | | 22.16 | 22.06 | 0.54% | ROAD | 2022-07-27 15:01:27 | | 22.41 | 22.34 | 0.54% | ROAD | 2022-07-27 16:01:25 | | 23.00 | 19.00 | 0.54% | ROAD | 2022-07-27 19:01:29 | | 23.00 | 19.00 | 0.00% | ROAD | 2022-07-27 20:01:33 | | 0.00 | 0.00 | 1.08% | 2022-07-28
| ROAD | 2022-07-28 04:01:53 | | 23.00 | 19.00 | 1.08% | ROAD | 2022-07-28 05:01:33 | | 31.21 | 14.33 | 1.08% | ROAD | 2022-07-28 07:01:27 | | 31.21 | 19.10 | 1.08% | ROAD | 2022-07-28 09:01:32 | | 31.21 | 20.01 | 1.08% | ROAD | 2022-07-28 10:01:44 | | 22.93 | 22.81 | 1.07% | ROAD | 2022-07-28 11:01:39 | | 22.84 | 22.68 | 1.07% | ROAD | 2022-07-28 12:01:35 | | 23.00 | 22.92 | 1.07% | ROAD | 2022-07-28 13:01:27 | | 22.84 | 22.78 | 1.07% | ROAD | 2022-07-28 14:01:30 | | 22.84 | 22.79 | 1.07% | ROAD | 2022-07-28 15:01:28 | | 23.14 | 23.08 | 1.07% | ROAD | 2022-07-28 16:01:22 | | 24.00 | 22.00 | 1.07% | ROAD | 2022-07-28 17:01:19 | | 23.64 | 23.30 | 1.07% | ROAD | 2022-07-28 19:01:36 | | 23.64 | 23.30 | 0.00% | ROAD | 2022-07-28 20:01:35 | | 0.00 | 0.00 | 3.73% | 2022-07-29
| ROAD | 2022-07-29 07:01:25 | | 31.21 | 18.15 | 3.73% | ROAD | 2022-07-29 08:01:30 | | 31.21 | 20.54 | 3.73% | ROAD | 2022-07-29 09:01:46 | | 31.21 | 21.51 | 3.73% | ROAD | 2022-07-29 10:01:29 | | 23.50 | 23.37 | 3.60% | ROAD | 2022-07-29 11:01:37 | | 23.49 | 23.43 | 3.60% | ROAD | 2022-07-29 12:01:25 | | 23.51 | 23.45 | 3.60% | ROAD | 2022-07-29 13:01:24 | | 23.76 | 23.70 | 3.60% | ROAD | 2022-07-29 14:01:36 | | 23.86 | 23.80 | 3.60% | ROAD | 2022-07-29 15:01:24 | | 23.85 | 23.80 | 3.60% | ROAD | 2022-07-29 16:01:52 | | 24.00 | 0.00 | 3.60% | ROAD | 2022-07-29 19:01:21 | | 24.00 | 0.00 | 0.00% | ROAD | 2022-07-29 20:01:23 | | 0.00 | 0.00 | 0.00% | ROAD | 2022-07-29 22:09:10 | | 24.00 | 23.70 | 1.84% | 2022-08-01
| ROAD | 2022-08-01 07:01:44 | | 25.86 | 19.10 | 1.84% | ROAD | 2022-08-01 09:01:26 | | 24.74 | 19.10 | 1.84% | ROAD | 2022-08-01 10:01:31 | | 23.53 | 23.41 | 1.81% | ROAD | 2022-08-01 11:01:34 | | 23.45 | 23.30 | 1.81% | ROAD | 2022-08-01 12:01:38 | | 23.36 | 23.28 | 1.81% | ROAD | 2022-08-01 13:01:27 | | 23.39 | 23.36 | 1.81% | ROAD | 2022-08-01 14:01:25 | | 23.32 | 23.26 | 1.81% | ROAD | 2022-08-01 15:01:28 | | 23.63 | 23.54 | 1.81% | ROAD | 2022-08-01 16:01:21 | | 24.00 | 16.00 | 1.81% | ROAD | 2022-08-01 19:01:35 | | 24.00 | 16.00 | 0.00% | ROAD | 2022-08-01 20:01:46 | | 0.00 | 0.00 | 0.30% | 2022-08-02
| ROAD | 2022-08-02 05:01:49 | | 29.87 | 19.90 | 0.30% | ROAD | 2022-08-02 09:01:25 | | 29.87 | 20.01 | 0.30% | ROAD | 2022-08-02 10:01:36 | | 23.42 | 23.24 | 0.30% | ROAD | 2022-08-02 11:01:37 | | 23.46 | 23.35 | 0.30% | ROAD | 2022-08-02 12:01:35 | | 23.53 | 23.46 | 0.30% | ROAD | 2022-08-02 13:01:49 | | 23.80 | 23.72 | 0.30% | ROAD | 2022-08-02 14:01:27 | | 23.59 | 23.54 | 0.30% | ROAD | 2022-08-02 15:01:36 | | 23.70 | 23.68 | 0.30% | ROAD | 2022-08-02 16:01:25 | | 24.33 | 19.90 | 0.30% | ROAD | 2022-08-02 19:01:35 | | 24.33 | 19.90 | 0.00% | ROAD | 2022-08-02 20:01:21 | | 0.00 | 0.00 | -0.68% | 2022-08-03
| ROAD | 2022-08-03 07:01:36 | | 29.87 | 18.15 | -0.68% | ROAD | 2022-08-03 09:01:31 | | 29.87 | 19.10 | -0.68% | ROAD | 2022-08-03 10:01:34 | | 23.55 | 23.43 | -0.68% | ROAD | 2022-08-03 11:01:40 | | 23.33 | 23.28 | -0.68% | ROAD | 2022-08-03 12:07:29 | | 23.34 | 23.27 | -0.68% | ROAD | 2022-08-03 13:01:29 | | 23.49 | 23.41 | -0.68% | ROAD | 2022-08-03 14:01:35 | | 23.44 | 23.39 | -0.68% | ROAD | 2022-08-03 15:01:31 | | 23.39 | 23.34 | -0.68% | ROAD | 2022-08-03 16:01:29 | | 24.33 | 0.00 | -0.68% | ROAD | 2022-08-03 19:01:28 | | 24.33 | 0.00 | 0.00% | ROAD | 2022-08-03 20:01:33 | | 0.00 | 18.45 | -0.76% | 2022-08-04
| ROAD | 2022-08-04 07:01:29 | | 26.12 | 19.10 | -0.76% | ROAD | 2022-08-04 09:01:33 | | 24.99 | 19.10 | -0.76% | ROAD | 2022-08-04 10:01:48 | | 23.48 | 23.42 | -0.77% | ROAD | 2022-08-04 11:01:29 | | 23.59 | 23.52 | -0.77% | ROAD | 2022-08-04 12:01:32 | | 23.61 | 23.59 | -0.77% | ROAD | 2022-08-04 13:01:34 | | 23.72 | 23.68 | -0.77% | ROAD | 2022-08-04 14:01:31 | | 23.86 | 23.84 | -0.77% | ROAD | 2022-08-04 15:01:43 | | 23.77 | 23.73 | -0.77% | ROAD | 2022-08-04 16:01:27 | | 24.33 | 23.26 | -0.77% | ROAD | 2022-08-04 19:01:29 | | 24.33 | 23.26 | 0.00% | ROAD | 2022-08-04 20:01:37 | | 0.00 | 0.00 | 0.55% | 2022-08-05
| ROAD | 2022-08-05 07:01:28 | | 26.64 | 18.15 | 0.55% | ROAD | 2022-08-05 08:02:06 | | 26.64 | 21.01 | 0.55% | ROAD | 2022-08-05 09:01:39 | | 25.49 | 23.98 | 0.55% | ROAD | 2022-08-05 10:01:34 | | 25.60 | 25.27 | 0.55% | ROAD | 2022-08-05 11:01:32 | | 26.36 | 26.24 | 0.55% | ROAD | 2022-08-05 12:01:30 | | 26.74 | 26.67 | 0.55% | ROAD | 2022-08-05 13:01:28 | | 26.66 | 26.55 | 0.55% | ROAD | 2022-08-05 15:01:33 | | 26.68 | 26.62 | 0.55% | ROAD | 2022-08-05 16:01:25 | | 27.40 | 25.99 | 0.55% | ROAD | 2022-08-05 18:54:05
| Construction Partners, Inc. (ROAD) CEO Jule Smith on Q3 2022 Results - Earnings Call Transcript | ROAD | 2022-08-05 19:01:22 | | 27.40 | 25.99 | 0.00% | ROAD | 2022-08-05 20:01:21 | | 0.00 | 0.00 | 7.93% | 2022-08-08
| ROAD | 2022-08-08 00:09:00 | | 27.40 | 25.99 | 7.93% | ROAD | 2022-08-08 06:01:56 | | 28.44 | 0.00 | 7.93% | ROAD | 2022-08-08 07:01:26 | | 30.35 | 18.15 | 7.93% | ROAD | 2022-08-08 09:01:45 | | 29.86 | 18.15 | 7.93% | ROAD | 2022-08-08 10:01:30 | | 28.60 | 28.40 | 7.34% | ROAD | 2022-08-08 11:01:40 | | 29.66 | 29.56 | 7.34% | ROAD | 2022-08-08 12:01:34 | | 28.96 | 28.84 | 7.34% | ROAD | 2022-08-08 13:01:37 | | 29.24 | 29.09 | 7.34% | ROAD | 2022-08-08 14:02:00 | | 29.98 | 29.88 | 7.34% | ROAD | 2022-08-08 15:01:32 | | 29.94 | 29.86 | 7.34% | ROAD | 2022-08-08 16:01:31 | | 30.21 | 28.50 | 7.34% | ROAD | 2022-08-08 17:01:24 | | 32.00 | 28.50 | 7.34% | ROAD | 2022-08-08 19:01:35 | | 32.00 | 28.50 | 0.00% | ROAD | 2022-08-08 20:01:44 | | 0.00 | 0.00 | 7.12% | 2022-08-09
| ROAD | 2022-08-09 07:01:30 | | 46.99 | 27.22 | 7.12% | ROAD | 2022-08-09 09:01:29 | | 32.55 | 28.51 | 7.12% | ROAD | 2022-08-09 10:01:43 | | 28.99 | 28.84 | 6.64% | ROAD | 2022-08-09 11:01:47 | | 29.73 | 29.57 | 6.64% | ROAD | 2022-08-09 12:01:33 | | 29.38 | 29.24 | 6.64% | ROAD | 2022-08-09 13:01:38 | | 28.92 | 28.87 | 6.64% | ROAD | 2022-08-09 14:01:42 | | 28.69 | 28.54 | 6.64% | ROAD | 2022-08-09 15:01:27 | | 28.96 | 28.84 | 6.64% | ROAD | 2022-08-09 16:01:35 | | 29.50 | 19.16 | 6.64% | ROAD | 2022-08-09 19:01:17 | | 29.50 | 19.16 | 0.00% | ROAD | 2022-08-09 20:01:24 | | 0.00 | 0.00 | -0.69% | 2022-08-10
| ROAD | 2022-08-10 07:01:37 | | 30.82 | 18.15 | -0.69% | ROAD | 2022-08-10 09:01:37 | | 41.80 | 18.15 | -0.69% | ROAD | 2022-08-10 10:01:34 | | 29.73 | 29.58 | -0.69% | ROAD | 2022-08-10 11:01:32 | | 29.71 | 29.64 | -0.69% | ROAD | 2022-08-10 12:01:38 | | 29.87 | 29.81 | -0.69% | ROAD | 2022-08-10 13:01:48 | | 29.56 | 29.43 | -0.69% | ROAD | 2022-08-10 14:01:29 | | 29.61 | 29.57 | -0.69% | ROAD | 2022-08-10 15:01:29 | | 29.72 | 29.65 | -0.69% | ROAD | 2022-08-10 16:01:29 | | 29.96 | 0.00 | -0.69% | ROAD | 2022-08-10 19:01:23 | | 29.96 | 0.00 | 0.00% | ROAD | 2022-08-10 20:01:25 | | 0.00 | 29.68 | -0.44% | 2022-08-11
| ROAD | 2022-08-11 07:01:39 | | 40.54 | 18.15 | -0.44% | ROAD | 2022-08-11 12:01:33 | | 29.34 | 29.26 | -0.44% | ROAD | 2022-08-11 13:01:32 | | 29.23 | 29.16 | -0.44% | ROAD | 2022-08-11 14:01:39 | | 29.46 | 29.36 | -0.44% | ROAD | 2022-08-11 15:01:23 | | 29.62 | 29.53 | -0.44% | ROAD | 2022-08-11 16:01:32 | | 39.12 | 0.00 | -0.44% | ROAD | 2022-08-11 19:01:28 | | 39.12 | 0.00 | 0.00% | ROAD | 2022-08-11 20:01:40 | | 0.00 | 29.08 | -2.24% | 2022-08-12
| ROAD | 2022-08-12 07:01:43 | | 41.80 | 28.00 | -2.24% | ROAD | 2022-08-12 09:01:50 | | 41.80 | 28.01 | -2.24% | ROAD | 2022-08-12 10:01:38 | | 28.85 | 28.57 | -2.29% | ROAD | 2022-08-12 11:01:38 | | 28.73 | 28.52 | -2.29% | ROAD | 2022-08-12 12:01:49 | | 28.82 | 28.73 | -2.29% | ROAD | 2022-08-12 13:01:54 | | 28.90 | 28.77 | -2.29% | ROAD | 2022-08-12 14:01:37 | | 28.81 | 28.75 | -2.29% | ROAD | 2022-08-12 15:01:40 | | 28.56 | 28.51 | -2.29% | ROAD | 2022-08-12 16:01:35 | | 39.12 | 0.00 | -2.29% | ROAD | 2022-08-12 19:01:43 | | 39.12 | 0.00 | 0.00% | ROAD | 2022-08-12 20:01:28 | | 0.00 | 17.52 | -1.10% | 2022-08-15
| ROAD | 2022-08-15 00:10:00 | | 39.12 | 17.52 | -1.10% | ROAD | 2022-08-15 07:01:29 | | 41.80 | 18.15 | -1.10% | ROAD | 2022-08-15 09:01:34 | | 40.22 | 18.15 | -1.10% | ROAD | 2022-08-15 10:02:01 | | 29.35 | 29.16 | -1.11% | ROAD | 2022-08-15 11:01:33 | | 29.83 | 29.65 | -1.11% | ROAD | 2022-08-15 12:01:38 | | 29.81 | 29.64 | -1.11% | ROAD | 2022-08-15 13:01:34 | | 29.82 | 29.71 | -1.11% | ROAD | 2022-08-15 14:01:51 | | 29.87 | 29.83 | -1.11% | ROAD | 2022-08-15 15:01:34 | | 29.97 | 29.85 | -1.11% | ROAD | 2022-08-15 16:01:34 | | 44.98 | 29.65 | -1.11% | ROAD | 2022-08-15 19:01:32 | | 44.98 | 29.65 | 0.00% | ROAD | 2022-08-15 20:01:29 | | 0.00 | 0.00 | 5.23% |
|