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 31, 2020 36.99 36.99 36.99 0 +0.00(+0.00%)
Jan 30, 2020 37.00 37.00 36.98 36.99 4,508,204 +0.59(+1.62%)
Jan 29, 2020 36.40 36.41 36.33 36.40 161,334 +0.00(+0.00%)
Jan 28, 2020 36.44 36.44 36.37 36.40 281,005 +0.00(+0.00%)
Jan 27, 2020 36.29 36.48 36.25 36.40 674,441 -0.04(-0.11%)
Jan 24, 2020 36.48 36.51 36.38 36.44 176,500 +0.01(+0.03%)
Jan 23, 2020 36.50 36.54 36.41 36.43 156,657 -0.10(-0.27%)
Jan 22, 2020 36.51 36.63 36.47 36.53 321,760 +0.00(+0.00%)
Jan 21, 2020 36.50 36.55 36.50 36.53 268,404 +0.02(+0.05%)
Jan 17, 2020 36.66 36.68 36.49 36.51 116,000 -0.07(-0.19%)
Jan 16, 2020 36.50 36.58 36.48 36.58 294,176 +0.08(+0.22%)
Jan 15, 2020 36.47 36.50 36.45 36.50 440,161 +0.00(+0.00%)
Jan 14, 2020 36.48 36.50 36.44 36.50 165,534 +0.00(+0.00%)
Jan 13, 2020 36.50 36.51 36.41 36.50 324,305 +0.00(+0.00%)
Jan 10, 2020 36.48 36.51 36.45 36.50 128,500 +0.02(+0.05%)
Jan 09, 2020 36.50 36.53 36.47 36.48 221,355 -0.01(-0.03%)
Jan 08, 2020 36.40 36.53 36.40 36.49 265,826 +0.09(+0.25%)
Jan 07, 2020 36.53 36.53 36.38 36.40 296,765 -0.14(-0.38%)
Jan 06, 2020 36.45 36.54 36.45 36.54 287,262 +0.04(+0.11%)
Jan 03, 2020 36.44 36.55 36.40 36.50 307,300 +0.00(+0.00%)
Jan 02, 2020 36.43 36.50 36.30 36.50 253,909 +0.07(+0.19%)
Dec 31, 2019 36.40 36.46 36.25 36.43 319,900 +0.02(+0.05%)
Dec 30, 2019 36.51 36.54 36.36 36.41 119,162 -0.13(-0.36%)
Dec 27, 2019 36.55 36.55 36.48 36.54 139,300 +0.03(+0.08%)
Dec 26, 2019 36.59 36.60 36.46 36.51 208,656 -0.02(-0.05%)
Dec 24, 2019 36.48 36.58 36.47 36.53 232,400 +0.05(+0.14%)
Dec 23, 2019 36.40 36.51 36.30 36.48 302,286 +0.12(+0.33%)
Dec 20, 2019 36.43 36.51 36.32 36.36 386,900 -0.10(-0.27%)
Dec 19, 2019 36.40 36.46 36.35 36.46 544,223 +0.06(+0.16%)
Dec 18, 2019 36.48 36.49 36.25 36.40 372,177 +0.00(+0.00%)
Dec 17, 2019 36.50 36.51 36.39 36.40 379,010 -0.10(-0.27%)
Dec 16, 2019 36.50 36.51 36.39 36.50 854,048 +0.09(+0.25%)
Dec 13, 2019 36.51 36.51 36.39 36.41 476,000 -0.10(-0.27%)
Dec 12, 2019 36.61 36.61 36.49 36.51 387,891 -0.07(-0.19%)
Dec 11, 2019 36.61 36.65 36.53 36.58 322,705 -0.05(-0.14%)
Dec 10, 2019 36.65 36.71 36.55 36.63 254,427 -0.06(-0.16%)
Dec 09, 2019 36.60 36.73 36.60 36.69 550,099 +0.11(+0.30%)
Dec 06, 2019 36.83 36.90 36.52 36.58 355,300 -0.10(-0.27%)
Dec 05, 2019 36.91 36.96 36.52 36.68 395,674 -0.12(-0.33%)
Dec 04, 2019 36.92 36.99 36.77 36.80 769,354 +0.00(+0.00%)
Dec 03, 2019 36.93 37.05 36.76 36.80 375,696 -0.15(-0.41%)
Dec 02, 2019 36.87 37.08 36.82 36.95 389,338 +0.16(+0.43%)
Nov 29, 2019 36.71 36.90 36.68 36.79 438,300 -0.02(-0.05%)
Nov 27, 2019 36.62 36.92 36.49 36.81 726,100 +0.19(+0.52%)
Nov 26, 2019 36.62 36.74 36.44 36.62 518,048 +0.02(+0.05%)
Nov 25, 2019 36.73 36.85 36.47 36.60 378,578 -0.04(-0.11%)
Nov 22, 2019 36.50 37.04 36.45 36.64 407,600 +0.14(+0.38%)
Nov 21, 2019 36.40 36.63 36.30 36.50 944,172 +0.11(+0.30%)
Nov 20, 2019 36.25 36.40 36.25 36.39 1,399,415 +0.21(+0.58%)
Nov 19, 2019 36.34 36.37 36.17 36.18 1,998,597 -0.07(-0.19%)
Nov 18, 2019 36.39 36.43 36.24 36.25 995,098 -0.19(-0.52%)
Nov 15, 2019 36.31 36.50 36.24 36.44 1,555,300 +0.18(+0.50%)
Nov 14, 2019 36.20 36.38 36.13 36.26 3,361,731 +0.16(+0.44%)
Nov 13, 2019 36.25 36.28 36.03 36.10 11,125,858 +0.35(+0.98%)
Nov 12, 2019 32.03 36.03 31.91 35.75 2,242,608 +3.73(+11.65%)
Nov 11, 2019 30.75 32.15 30.72 32.02 989,261 +1.20(+3.89%)
Nov 08, 2019 30.35 31.25 30.35 30.82 454,700 +0.39(+1.28%)
Nov 07, 2019 30.94 31.09 30.31 30.43 223,307 -0.26(-0.85%)
Nov 06, 2019 30.37 30.87 30.07 30.69 140,723 +0.28(+0.92%)
Nov 05, 2019 31.12 31.66 30.24 30.41 300,665 -0.60(-1.93%)
Nov 04, 2019 30.92 31.20 30.62 31.01 260,205 +0.37(+1.21%)
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.