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 (%)
May 31, 2018 30.15 30.45 30.05 30.25 187,112 +0.15(+0.50%)
May 30, 2018 29.85 30.35 29.80 30.10 626,007 +0.45(+1.52%)
May 29, 2018 29.10 29.70 29.10 29.65 245,490 +0.30(+1.02%)
May 25, 2018 29.35 29.35 29.35 0 +0.45(+1.56%)
May 24, 2018 29.15 29.25 28.70 28.90 145,034 -0.30(-1.03%)
May 23, 2018 28.90 29.20 28.90 29.20 164,048 +0.15(+0.52%)
May 22, 2018 29.70 29.70 29.05 29.05 103,283 -0.65(-2.19%)
May 21, 2018 29.85 29.88 29.55 29.70 116,058 +0.05(+0.17%)
May 18, 2018 29.60 29.75 29.40 29.65 165,231 +0.15(+0.51%)
May 17, 2018 29.70 29.95 29.45 29.50 130,314 -0.10(-0.34%)
May 16, 2018 29.15 29.85 29.10 29.60 262,387 +0.50(+1.72%)
May 15, 2018 28.90 29.10 28.65 29.10 158,586 +0.10(+0.34%)
May 14, 2018 28.95 29.18 28.80 29.00 204,861 +0.15(+0.52%)
May 11, 2018 28.80 28.93 28.65 28.85 178,338 +0.10(+0.35%)
May 10, 2018 28.60 28.90 28.45 28.75 154,524 +0.15(+0.52%)
May 09, 2018 28.40 28.75 28.25 28.60 192,561 +0.30(+1.06%)
May 08, 2018 27.95 28.70 27.90 28.30 271,512 +0.40(+1.43%)
May 07, 2018 27.50 28.15 27.10 27.90 197,353 +0.30(+1.09%)
May 04, 2018 26.45 27.90 25.70 27.60 291,656 -0.15(-0.54%)
May 03, 2018 27.80 28.00 27.25 27.75 132,769 -0.05(-0.18%)
May 02, 2018 27.70 28.05 27.46 27.80 259,535 +0.10(+0.36%)
May 01, 2018 28.05 28.25 27.45 27.70 436,506 -0.40(-1.42%)
Apr 30, 2018 28.75 28.75 28.05 28.10 139,103 -0.60(-2.09%)
Apr 27, 2018 28.90 29.10 28.60 28.70 88,890 -0.15(-0.52%)
Apr 26, 2018 28.75 28.90 28.25 28.85 158,132 +0.20(+0.70%)
Apr 25, 2018 28.15 28.85 27.80 28.65 192,860 +0.50(+1.78%)
Apr 24, 2018 28.55 28.77 27.95 28.15 180,538 -0.30(-1.05%)
Apr 23, 2018 28.60 28.95 28.45 28.45 135,700 +0.05(+0.18%)
Apr 20, 2018 28.75 28.80 28.32 28.40 106,354 -0.45(-1.56%)
Apr 19, 2018 29.35 29.35 28.60 28.85 143,144 -0.50(-1.70%)
Apr 18, 2018 29.60 29.65 29.25 29.35 95,854 -0.05(-0.17%)
Apr 17, 2018 29.40 29.60 29.10 29.40 138,215 +0.20(+0.68%)
Apr 16, 2018 28.65 29.35 28.65 29.20 210,802 +0.70(+2.46%)
Apr 13, 2018 28.50 28.62 28.27 28.50 182,601 +0.10(+0.35%)
Apr 12, 2018 28.40 28.50 28.00 28.40 172,559 +0.05(+0.18%)
Apr 11, 2018 28.20 28.60 28.10 28.35 102,351 -0.05(-0.18%)
Apr 10, 2018 28.40 28.55 28.05 28.40 140,451 +0.40(+1.43%)
Apr 09, 2018 28.95 28.95 27.95 28.00 203,472 -0.65(-2.27%)
Apr 06, 2018 29.05 29.40 28.40 28.65 265,459 -0.65(-2.22%)
Apr 05, 2018 29.00 29.40 28.85 29.30 183,606 +0.50(+1.74%)
Apr 04, 2018 27.60 29.10 27.44 28.80 330,610 +0.85(+3.04%)
Apr 03, 2018 27.90 28.20 27.57 27.95 205,172 +0.30(+1.08%)
Apr 02, 2018 28.50 28.55 27.40 27.65 303,540 -0.90(-3.15%)
Mar 29, 2018 28.55 28.55 28.55 0 +0.80(+2.88%)
Mar 28, 2018 27.85 28.25 27.75 27.75 207,023 -0.10(-0.36%)
Mar 27, 2018 28.25 28.35 27.70 27.85 220,774 -0.40(-1.42%)
Mar 26, 2018 27.40 28.25 27.35 28.25 266,825 +1.40(+5.21%)
Mar 23, 2018 27.05 27.30 26.85 26.85 238,578 +0.00(+0.00%)
Mar 22, 2018 27.30 27.65 26.80 26.85 176,270 -0.65(-2.36%)
Mar 21, 2018 27.10 27.85 27.10 27.50 177,279 +0.50(+1.85%)
Mar 20, 2018 27.40 27.70 26.95 27.00 186,591 -0.30(-1.10%)
Mar 19, 2018 27.50 27.65 26.85 27.30 208,336 -0.40(-1.44%)
Mar 16, 2018 27.40 28.05 27.40 27.70 233,031 +0.25(+0.91%)
Mar 15, 2018 27.55 27.80 27.25 27.45 298,428 +0.00(+0.00%)
Mar 14, 2018 28.20 28.20 27.40 27.45 160,760 -0.60(-2.14%)
Mar 13, 2018 28.05 28.25 27.85 28.05 147,583 -0.10(-0.36%)
Mar 12, 2018 27.75 28.40 27.75 28.15 209,601 +0.35(+1.26%)
Mar 09, 2018 27.65 27.90 27.52 27.80 330,412 +0.30(+1.09%)
Mar 08, 2018 27.70 27.75 27.30 27.50 174,695 -0.20(-0.72%)
Mar 07, 2018 27.95 27.70 243,103 +0.10(+0.36%)
Mar 06, 2018 27.30 27.75 26.85 27.60 296,010 +0.45(+1.66%)
Mar 05, 2018 26.95 27.32 26.68 27.15 314,430 +0.10(+0.37%)
Mar 02, 2018 26.55 27.15 26.40 27.05 160,086 +0.20(+0.74%)
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.