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%)
Nov 01, 2019 30.02 30.69 30.02 30.64 296,700 +0.73(+2.44%)
Oct 31, 2019 29.90 30.23 29.71 29.91 212,570 -0.31(-1.03%)
Oct 30, 2019 29.52 30.28 29.45 30.22 321,114 +0.72(+2.44%)
Oct 29, 2019 29.51 30.11 29.36 29.50 306,820 +0.11(+0.37%)
Oct 28, 2019 29.64 29.97 29.09 29.39 221,560 -0.12(-0.41%)
Oct 25, 2019 28.86 30.20 28.86 29.51 281,600 +0.56(+1.93%)
Oct 24, 2019 29.30 29.55 28.80 28.95 193,231 -0.24(-0.82%)
Oct 23, 2019 29.45 29.58 28.99 29.19 221,724 -0.16(-0.55%)
Oct 22, 2019 28.61 29.51 28.61 29.35 287,613 +0.68(+2.37%)
Oct 21, 2019 28.86 29.51 28.65 28.67 238,964 +0.07(+0.24%)
Oct 18, 2019 28.49 28.90 28.40 28.60 207,900 -0.05(-0.17%)
Oct 17, 2019 28.41 28.87 28.38 28.65 167,170 +0.40(+1.42%)
Oct 16, 2019 28.16 28.55 28.15 28.25 183,682 +0.06(+0.21%)
Oct 15, 2019 28.03 28.27 27.76 28.19 173,362 +0.44(+1.59%)
Oct 14, 2019 27.73 27.84 27.37 27.75 117,439 -0.13(-0.47%)
Oct 11, 2019 28.07 28.32 27.84 27.88 201,600 +0.29(+1.05%)
Oct 10, 2019 27.76 28.21 27.36 27.59 212,493 +0.05(+0.18%)
Oct 09, 2019 27.47 27.80 27.26 27.54 222,328 +0.43(+1.59%)
Oct 08, 2019 26.45 27.25 26.14 27.11 248,392 +0.54(+2.03%)
Oct 07, 2019 26.48 26.77 26.28 26.57 576,971 -0.08(-0.30%)
Oct 04, 2019 26.16 26.74 25.99 26.65 262,000 +0.64(+2.46%)
Oct 03, 2019 26.41 26.43 25.86 26.01 292,113 -0.46(-1.74%)
Oct 02, 2019 26.15 26.56 26.02 26.47 221,552 +0.11(+0.42%)
Oct 01, 2019 27.53 27.89 26.35 26.36 294,120 -0.93(-3.41%)
Sep 30, 2019 27.74 27.97 27.26 27.29 527,907 -0.51(-1.83%)
Sep 27, 2019 28.04 28.21 27.45 27.80 269,700 -0.05(-0.18%)
Sep 26, 2019 27.86 28.20 27.47 27.85 222,396 -0.08(-0.29%)
Sep 25, 2019 27.00 28.03 26.77 27.93 302,675 +1.03(+3.83%)
Sep 24, 2019 27.25 27.66 26.70 26.90 243,177 -0.50(-1.82%)
Sep 23, 2019 27.06 27.93 26.69 27.40 284,679 +0.16(+0.59%)
Sep 20, 2019 27.73 27.93 27.22 27.24 403,000 -0.44(-1.59%)
Sep 19, 2019 27.62 28.33 27.34 27.68 408,310 +0.01(+0.04%)
Sep 18, 2019 26.77 27.79 26.32 27.67 415,528 +0.91(+3.40%)
Sep 17, 2019 26.71 26.95 26.39 26.76 154,267 -0.05(-0.19%)
Sep 16, 2019 26.63 26.92 26.25 26.81 228,935 +0.02(+0.07%)
Sep 13, 2019 27.30 27.58 26.76 26.79 200,800 -0.34(-1.25%)
Sep 12, 2019 26.99 27.34 26.63 27.13 400,131 +0.21(+0.78%)
Sep 11, 2019 26.01 27.08 25.88 26.92 261,874 +1.02(+3.94%)
Sep 10, 2019 25.14 25.91 25.02 25.90 245,965 +0.76(+3.02%)
Sep 09, 2019 24.64 25.15 24.38 25.14 228,051 +0.64(+2.61%)
Sep 06, 2019 24.76 25.27 24.50 24.50 125,800 -0.18(-0.73%)
Sep 05, 2019 24.58 25.07 24.38 24.68 152,439 +0.43(+1.77%)
Sep 04, 2019 25.19 25.30 24.18 24.25 316,505 -0.67(-2.69%)
Sep 03, 2019 25.08 25.24 24.74 24.92 361,972 -0.22(-0.88%)
Aug 30, 2019 25.16 25.25 24.79 25.14 231,800 +0.19(+0.76%)
Aug 29, 2019 24.27 25.03 24.18 24.95 237,442 +0.79(+3.27%)
Aug 28, 2019 23.74 24.34 23.44 24.16 207,138 +0.39(+1.64%)
Aug 27, 2019 24.31 24.45 23.66 23.77 313,574 -0.36(-1.49%)
Aug 26, 2019 24.39 24.39 23.80 24.13 217,226 -0.01(-0.04%)
Aug 23, 2019 24.36 24.88 24.08 24.14 393,900 -0.25(-1.03%)
Aug 22, 2019 23.92 24.47 23.70 24.39 154,784 +0.66(+2.78%)
Aug 21, 2019 24.21 24.26 23.44 23.73 339,019 -0.12(-0.50%)
Aug 20, 2019 24.00 24.01 23.59 23.85 261,327 -0.17(-0.71%)
Aug 19, 2019 24.15 24.32 23.83 24.02 161,022 +0.21(+0.88%)
Aug 16, 2019 23.62 23.94 23.53 23.81 106,400 +0.29(+1.23%)
Aug 15, 2019 23.76 23.76 23.24 23.52 228,148 -0.09(-0.38%)
Aug 14, 2019 23.41 23.72 23.19 23.61 291,049 -0.11(-0.46%)
Aug 13, 2019 23.94 24.36 23.62 23.72 231,124 -0.33(-1.37%)
Aug 12, 2019 23.96 24.34 23.96 24.05 234,927 -0.18(-0.74%)
Aug 09, 2019 24.02 24.44 23.73 24.23 270,200 +0.19(+0.79%)
Aug 08, 2019 23.51 24.16 23.48 24.04 226,819 +0.66(+2.82%)
Aug 07, 2019 23.13 23.54 22.67 23.38 301,649 -0.12(-0.51%)
Aug 06, 2019 22.40 23.53 22.31 23.50 281,265 +1.19(+5.33%)
Aug 05, 2019 21.58 22.61 21.58 22.31 258,865 +0.28(+1.27%)
Aug 02, 2019 21.87 22.25 21.35 22.03 406,400 -1.95(-8.13%)
Aug 01, 2019 24.55 24.74 23.80 23.98 199,266 -0.60(-2.44%)
Jul 31, 2019 25.07 25.34 24.56 24.58 209,297 -0.52(-2.07%)
Jul 30, 2019 24.38 25.14 24.38 25.10 121,861 +0.57(+2.32%)
Jul 29, 2019 25.24 25.36 24.47 24.53 95,655 -0.75(-2.97%)
Jul 26, 2019 24.97 25.46 24.78 25.28 136,900 +0.40(+1.61%)
Jul 25, 2019 25.29 25.56 24.86 24.88 176,883 -0.49(-1.93%)
Jul 24, 2019 24.30 25.39 24.25 25.37 164,025 +0.78(+3.17%)
Jul 23, 2019 24.30 24.64 24.30 24.59 145,191 +0.31(+1.28%)
Jul 22, 2019 24.93 25.02 24.15 24.28 123,620 -0.63(-2.53%)
Jul 19, 2019 24.68 24.97 24.64 24.91 151,600 +0.23(+0.93%)
Jul 18, 2019 25.03 25.27 24.39 24.68 168,885 -0.78(-3.06%)
Jul 17, 2019 25.59 25.65 25.34 25.46 81,493 -0.05(-0.20%)
Jul 16, 2019 25.30 25.75 25.30 25.51 104,559 +0.24(+0.95%)
Jul 15, 2019 25.25 25.55 24.74 25.27 133,695 +0.15(+0.60%)
Jul 12, 2019 24.85 25.23 24.72 25.12 108,200 +0.33(+1.33%)
Jul 11, 2019 25.46 25.55 24.61 24.79 140,140 -0.62(-2.44%)
Jul 10, 2019 25.97 26.11 25.41 25.41 78,523 -0.40(-1.55%)
Jul 09, 2019 25.97 26.15 25.67 25.81 92,009 -0.30(-1.15%)
Jul 08, 2019 26.14 26.42 26.04 26.11 316,228 -0.20(-0.76%)
Jul 05, 2019 25.97 26.37 25.81 26.31 155,500 +0.23(+0.88%)
Jul 03, 2019 26.04 26.27 25.68 26.08 100,600 +0.17(+0.66%)
Jul 02, 2019 26.16 26.16 25.77 25.91 145,902 -0.20(-0.77%)
Jul 01, 2019 26.83 26.91 25.63 26.11 396,951 -0.46(-1.73%)
Jun 28, 2019 25.67 26.60 25.49 26.57 997,700 +0.99(+3.87%)
Jun 27, 2019 25.23 26.04 25.23 25.58 328,114 +0.25(+0.99%)
Jun 26, 2019 24.58 25.43 24.58 25.33 254,369 +0.83(+3.39%)
Jun 25, 2019 24.80 24.86 24.43 24.50 339,561 -0.23(-0.93%)
Jun 24, 2019 25.09 25.31 24.73 24.73 188,054 -0.36(-1.43%)
Jun 21, 2019 24.97 25.19 24.69 25.09 303,700 +0.12(+0.48%)
Jun 20, 2019 24.64 25.08 24.48 24.97 283,342 +0.60(+2.46%)
Jun 19, 2019 24.21 24.42 23.80 24.37 199,409 +0.14(+0.58%)
Jun 18, 2019 23.81 24.33 23.81 24.23 150,952 +0.59(+2.50%)
Jun 17, 2019 24.21 24.33 23.50 23.64 191,018 -0.55(-2.27%)
Jun 14, 2019 24.13 24.27 23.77 24.19 130,300 -0.06(-0.25%)
Jun 13, 2019 23.88 24.25 23.71 24.25 132,045 +0.53(+2.23%)
Jun 12, 2019 24.00 24.06 23.53 23.72 157,597 -0.29(-1.21%)
Jun 11, 2019 24.55 24.62 23.91 24.01 324,689 -0.36(-1.48%)
Jun 10, 2019 24.12 24.49 24.11 24.37 161,175 +0.36(+1.50%)
Jun 07, 2019 24.10 24.17 23.78 24.01 191,600 +0.05(+0.21%)
Jun 06, 2019 24.34 24.42 23.55 23.96 175,673 -0.34(-1.40%)
Jun 05, 2019 24.27 24.42 23.90 24.30 179,807 +0.06(+0.25%)
Jun 04, 2019 23.28 24.25 23.28 24.24 328,234 +1.17(+5.07%)
Jun 03, 2019 22.79 23.19 22.68 23.07 286,014 +0.25(+1.10%)
May 31, 2019 22.71 22.93 22.35 22.82 247,100 -0.20(-0.87%)
May 30, 2019 23.35 23.56 22.85 23.02 211,469 -0.34(-1.46%)
May 29, 2019 23.59 23.59 23.06 23.36 257,481 -0.47(-1.97%)
May 28, 2019 24.06 24.16 23.83 23.83 155,240 -0.19(-0.79%)
May 24, 2019 24.37 24.37 23.91 24.02 273,500 -0.23(-0.95%)
May 23, 2019 24.59 24.64 24.09 24.25 236,222 -0.56(-2.26%)
May 22, 2019 25.14 25.25 24.80 24.81 115,239 -0.44(-1.74%)
May 21, 2019 25.18 25.36 25.07 25.25 127,827 +0.27(+1.08%)
May 20, 2019 25.17 25.35 24.91 24.98 147,159 -0.45(-1.77%)
May 17, 2019 25.95 26.13 25.42 25.43 165,300 -0.83(-3.16%)
May 16, 2019 26.06 26.42 26.02 26.26 190,189 +0.24(+0.92%)
May 15, 2019 25.61 26.16 25.61 26.02 188,343 +0.12(+0.46%)
May 14, 2019 25.82 26.10 25.74 25.90 232,702 +0.09(+0.35%)
May 13, 2019 26.37 26.50 25.72 25.81 308,233 -1.07(-3.98%)
May 10, 2019 26.82 27.04 26.43 26.88 288,000 -0.03(-0.11%)
May 09, 2019 26.97 27.07 26.50 26.91 247,748 -0.30(-1.10%)
May 08, 2019 26.98 27.53 26.95 27.21 450,691 +0.15(+0.55%)
May 07, 2019 27.10 27.42 26.75 27.06 619,199 -0.46(-1.67%)
May 06, 2019 27.25 27.62 26.36 27.52 418,207 -0.19(-0.69%)
May 03, 2019 27.07 28.38 26.47 27.71 430,300 +1.90(+7.36%)
May 02, 2019 25.73 26.01 25.59 25.81 299,135 +0.10(+0.39%)
May 01, 2019 25.79 26.08 25.60 25.71 253,120 +0.06(+0.23%)
Apr 30, 2019 25.55 25.75 25.11 25.65 234,250 +0.10(+0.39%)
Apr 29, 2019 25.47 25.78 25.35 25.55 229,587 +0.13(+0.51%)
Apr 26, 2019 25.23 25.48 25.08 25.42 151,400 +0.31(+1.23%)
Apr 25, 2019 25.12 25.27 24.77 25.11 219,382 -0.21(-0.83%)
Apr 24, 2019 25.26 25.66 24.99 25.32 193,552 +0.07(+0.28%)
Apr 23, 2019 24.77 25.47 24.77 25.25 202,587 +0.52(+2.10%)
Apr 22, 2019 24.90 25.03 24.65 24.73 254,765 -0.20(-0.80%)
Apr 18, 2019 24.65 25.15 24.61 24.93 240,900 +0.23(+0.93%)
Apr 17, 2019 24.70 25.27 24.38 24.70 336,091 -0.97(-3.78%)
Apr 16, 2019 25.41 25.77 25.04 25.67 227,217 +0.36(+1.42%)
Apr 15, 2019 25.63 25.77 25.17 25.31 190,413 -0.46(-1.79%)
Apr 12, 2019 25.53 25.84 25.52 25.77 204,800 +0.29(+1.14%)
Apr 11, 2019 25.88 25.88 25.29 25.48 255,738 -0.33(-1.28%)
Apr 10, 2019 25.45 25.98 25.25 25.81 317,900 +0.44(+1.73%)
Apr 09, 2019 25.71 25.76 25.36 25.37 228,774 -0.47(-1.82%)
Apr 08, 2019 26.02 26.25 25.76 25.84 251,519 -0.33(-1.26%)
Apr 05, 2019 25.86 26.23 25.73 26.17 313,700 +0.41(+1.59%)
Apr 04, 2019 25.41 26.00 25.41 25.76 198,051 +0.42(+1.66%)
Apr 03, 2019 25.25 25.53 25.15 25.34 232,026 +0.25(+1.00%)
Apr 02, 2019 25.11 25.20 24.80 25.09 216,637 +0.04(+0.16%)
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.