Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Building Products (NY: CBPX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 16.71 16.97 16.45 16.74 183,552 -0.14(-0.83%)
Jan 29, 2015 16.38 16.90 16.36 16.88 180,942 +0.42(+2.55%)
Jan 28, 2015 16.63 16.68 16.33 16.46 79,419 -0.12(-0.72%)
Jan 27, 2015 16.60 16.86 15.91 16.58 469,332 -0.16(-0.96%)
Jan 26, 2015 16.75 16.93 16.55 16.74 93,549 +0.05(+0.30%)
Jan 23, 2015 16.48 16.88 16.32 16.69 70,348 +0.24(+1.46%)
Jan 22, 2015 16.38 16.63 16.15 16.45 69,199 +0.13(+0.80%)
Jan 21, 2015 16.40 16.70 16.16 16.32 66,230 -0.13(-0.79%)
Jan 20, 2015 16.40 16.57 16.05 16.45 88,405 +0.11(+0.67%)
Jan 16, 2015 16.29 16.79 16.04 16.34 102,205 -0.04(-0.24%)
Jan 15, 2015 17.13 17.13 16.24 16.38 128,610 -0.66(-3.87%)
Jan 14, 2015 17.00 17.18 16.69 17.04 52,509 -0.24(-1.39%)
Jan 13, 2015 17.46 17.81 16.81 17.28 129,662 +0.05(+0.29%)
Jan 12, 2015 17.30 17.33 16.98 17.23 80,594 -0.04(-0.23%)
Jan 09, 2015 17.60 17.60 17.10 17.27 62,607 -0.21(-1.20%)
Jan 08, 2015 16.88 17.55 16.72 17.48 94,984 +0.81(+4.86%)
Jan 07, 2015 16.75 16.96 16.41 16.67 69,058 +0.07(+0.42%)
Jan 06, 2015 17.33 17.38 16.45 16.60 127,776 -0.59(-3.43%)
Jan 05, 2015 17.46 17.51 17.10 17.19 58,643 -0.28(-1.60%)
Jan 02, 2015 17.75 18.02 16.90 17.47 325,575 -0.26(-1.47%)
Dec 31, 2014 17.62 17.73 17.73 17.73 98,300 +0.19(+1.08%)
Dec 30, 2014 17.65 17.80 17.42 17.54 35,581 -0.20(-1.13%)
Dec 29, 2014 17.74 17.82 17.58 17.74 81,978 -0.02(-0.11%)
Dec 26, 2014 17.69 17.80 17.63 17.76 47,127 +0.16(+0.91%)
Dec 24, 2014 17.52 17.60 17.60 17.60 34,600 +0.16(+0.92%)
Dec 23, 2014 17.68 17.68 17.34 17.44 62,306 -0.10(-0.57%)
Dec 22, 2014 17.59 17.68 17.34 17.54 71,966 -0.02(-0.11%)
Dec 19, 2014 17.86 17.86 17.20 17.56 215,435 -0.15(-0.85%)
Dec 18, 2014 17.46 17.77 17.23 17.71 87,405 +0.53(+3.08%)
Dec 17, 2014 16.72 17.47 16.72 17.18 249,462 +0.41(+2.44%)
Dec 16, 2014 16.26 16.89 16.08 16.77 173,181 +0.49(+3.01%)
Dec 15, 2014 16.68 16.93 16.22 16.28 77,274 -0.34(-2.05%)
Dec 12, 2014 17.11 17.17 16.60 16.62 137,710 -0.72(-4.15%)
Dec 11, 2014 17.28 17.48 16.95 17.34 236,166 +0.20(+1.17%)
Dec 10, 2014 17.90 17.97 17.10 17.14 148,363 -0.85(-4.72%)
Dec 09, 2014 17.49 18.32 17.48 17.99 243,565 +0.34(+1.93%)
Dec 08, 2014 17.45 17.87 17.38 17.65 201,472 +0.05(+0.28%)
Dec 05, 2014 17.37 17.75 17.32 17.60 162,795 +0.26(+1.50%)
Dec 04, 2014 17.79 17.82 17.25 17.34 303,236 -0.46(-2.58%)
Dec 03, 2014 17.29 17.88 17.25 17.80 145,570 +0.49(+2.83%)
Dec 02, 2014 17.01 17.69 17.01 17.31 539,456 +0.32(+1.88%)
Dec 01, 2014 16.84 17.17 16.62 16.99 343,305 +0.29(+1.74%)
Nov 28, 2014 17.44 17.54 16.51 16.70 242,428 -0.54(-3.13%)
Nov 26, 2014 16.81 17.24 17.24 17.24 190,200 +0.77(+4.68%)
Nov 25, 2014 17.41 17.47 15.95 16.47 753,113 -0.81(-4.69%)
Nov 24, 2014 16.70 17.57 16.60 17.28 291,337 +0.69(+4.16%)
Nov 21, 2014 16.67 16.75 16.30 16.59 472,068 +0.01(+0.06%)
Nov 20, 2014 15.21 16.71 15.05 16.58 4,153,332 +1.42(+9.37%)
Nov 19, 2014 15.21 15.40 15.03 15.16 504,978 -0.36(-2.32%)
Nov 18, 2014 15.70 15.95 15.47 15.52 175,880 -0.67(-4.14%)
Nov 17, 2014 16.41 16.69 16.18 16.19 85,805 -0.27(-1.64%)
Nov 14, 2014 16.63 16.85 16.41 16.46 88,348 -0.11(-0.66%)
Nov 13, 2014 16.99 17.21 16.50 16.57 101,383 -0.46(-2.70%)
Nov 12, 2014 16.60 17.38 16.53 17.03 84,162 +0.40(+2.41%)
Nov 11, 2014 16.82 16.86 16.49 16.63 158,041 -0.15(-0.89%)
Nov 10, 2014 16.90 17.01 16.67 16.78 46,462 -0.09(-0.53%)
Nov 07, 2014 16.70 17.01 16.36 16.87 104,964 +0.09(+0.54%)
Nov 06, 2014 16.77 17.04 16.57 16.78 163,979 -0.13(-0.77%)
Nov 05, 2014 17.22 17.25 16.69 16.91 266,924 -0.06(-0.35%)
Nov 04, 2014 15.65 17.44 15.65 16.97 888,256 +2.74(+19.26%)
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.