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 (%)
Nov 30, 2016 22.90 22.90 22.35 22.40 279,454 -0.30(-1.32%)
Nov 29, 2016 22.40 22.88 22.35 22.70 246,253 +0.30(+1.34%)
Nov 28, 2016 23.00 23.00 22.40 22.40 249,138 -0.65(-2.82%)
Nov 25, 2016 22.90 23.15 22.85 23.05 64,598 +0.25(+1.10%)
Nov 23, 2016 22.80 22.80 22.80 0 +0.15(+0.66%)
Nov 22, 2016 22.40 22.70 21.95 22.65 213,649 +0.10(+0.44%)
Nov 21, 2016 22.35 22.55 22.00 22.55 180,326 +0.30(+1.35%)
Nov 18, 2016 22.30 22.40 22.18 22.25 185,975 +0.00(+0.00%)
Nov 17, 2016 21.95 22.38 21.95 22.25 283,828 +0.45(+2.06%)
Nov 16, 2016 21.45 22.05 21.25 21.80 443,899 +0.30(+1.40%)
Nov 15, 2016 21.25 21.55 21.10 21.50 251,155 +0.15(+0.70%)
Nov 14, 2016 21.25 21.55 21.05 21.35 374,330 +0.35(+1.67%)
Nov 11, 2016 20.45 21.55 20.40 21.00 705,190 +0.55(+2.69%)
Nov 10, 2016 19.95 20.70 19.85 20.45 597,904 +0.70(+3.54%)
Nov 09, 2016 19.10 20.00 19.05 19.75 570,755 +0.45(+2.33%)
Nov 08, 2016 19.70 19.85 18.35 19.30 1,006,617 -1.05(-5.16%)
Nov 07, 2016 20.60 20.80 20.10 20.35 345,657 +0.15(+0.74%)
Nov 04, 2016 19.95 20.45 19.90 20.20 281,091 +0.35(+1.76%)
Nov 03, 2016 20.00 20.35 19.80 19.85 201,620 -0.10(-0.50%)
Nov 02, 2016 20.25 20.38 19.80 19.95 183,208 -0.35(-1.72%)
Nov 01, 2016 20.55 20.80 20.15 20.30 166,648 -0.15(-0.73%)
Oct 31, 2016 20.40 20.65 20.35 20.45 272,534 +0.05(+0.25%)
Oct 28, 2016 20.25 20.95 20.25 20.40 231,213 +0.20(+0.99%)
Oct 27, 2016 20.65 20.65 20.05 20.20 235,610 -0.25(-1.22%)
Oct 26, 2016 20.65 20.95 20.43 20.45 249,631 -0.25(-1.21%)
Oct 25, 2016 21.00 21.10 20.60 20.70 474,077 -0.40(-1.90%)
Oct 24, 2016 20.70 21.18 20.65 21.10 191,133 +0.46(+2.23%)
Oct 21, 2016 20.27 20.68 20.01 20.64 242,888 +0.32(+1.57%)
Oct 20, 2016 20.38 20.41 20.04 20.32 257,251 -0.04(-0.20%)
Oct 19, 2016 20.47 20.54 20.02 20.36 185,355 -0.05(-0.24%)
Oct 18, 2016 20.68 20.70 20.37 20.41 160,221 -0.04(-0.20%)
Oct 17, 2016 20.58 20.69 20.25 20.45 359,283 -0.13(-0.63%)
Oct 14, 2016 20.42 20.80 20.42 20.58 248,677 +0.29(+1.43%)
Oct 13, 2016 20.19 20.46 20.05 20.29 286,392 -0.02(-0.10%)
Oct 12, 2016 20.02 20.40 19.93 20.31 244,831 +0.25(+1.25%)
Oct 11, 2016 20.48 20.48 19.86 20.06 239,863 -0.42(-2.05%)
Oct 10, 2016 20.36 20.84 20.36 20.48 408,101 +0.23(+1.14%)
Oct 07, 2016 21.13 21.14 20.15 20.25 406,321 -0.95(-4.48%)
Oct 06, 2016 20.67 21.28 20.49 21.20 247,810 +0.49(+2.37%)
Oct 05, 2016 20.80 20.84 20.63 20.71 138,775 +0.00(+0.00%)
Oct 04, 2016 20.73 21.05 20.56 20.71 197,386 +0.04(+0.19%)
Oct 03, 2016 20.90 20.92 20.59 20.67 243,592 -0.32(-1.52%)
Sep 30, 2016 21.10 21.20 20.75 20.99 272,879 -0.06(-0.29%)
Sep 29, 2016 21.35 21.35 20.94 21.05 229,755 -0.27(-1.27%)
Sep 28, 2016 21.15 21.37 21.04 21.32 271,597 +0.15(+0.71%)
Sep 27, 2016 21.40 21.49 21.06 21.17 345,765 -0.30(-1.40%)
Sep 26, 2016 21.61 21.85 21.36 21.47 208,943 -0.26(-1.20%)
Sep 23, 2016 21.74 21.95 21.47 21.73 154,975 -0.01(-0.05%)
Sep 22, 2016 21.72 21.88 21.66 21.74 243,398 +0.19(+0.88%)
Sep 21, 2016 21.23 21.62 21.12 21.55 272,721 +0.43(+2.04%)
Sep 20, 2016 21.48 21.66 21.02 21.12 225,353 -0.29(-1.35%)
Sep 19, 2016 21.15 21.64 21.15 21.41 248,127 +0.28(+1.33%)
Sep 16, 2016 21.26 21.40 21.07 21.13 524,727 -0.31(-1.45%)
Sep 15, 2016 21.09 21.68 21.08 21.44 369,120 +0.31(+1.47%)
Sep 14, 2016 21.38 21.44 21.07 21.13 252,808 -0.16(-0.75%)
Sep 13, 2016 21.27 21.42 21.09 21.29 375,973 -0.26(-1.21%)
Sep 12, 2016 21.10 21.55 21.03 21.55 413,904 +0.40(+1.89%)
Sep 09, 2016 21.96 21.96 21.02 21.15 559,214 -1.04(-4.69%)
Sep 08, 2016 22.18 22.35 22.02 22.19 263,476 -0.10(-0.45%)
Sep 07, 2016 22.12 22.37 22.05 22.29 181,622 +0.15(+0.68%)
Sep 06, 2016 22.14 22.20 21.73 22.14 321,804 +0.07(+0.32%)
Sep 02, 2016 22.17 22.07 22.07 22.07 170,000 -0.01(-0.05%)
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.