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 (%)
Jul 31, 2017 21.80 22.25 21.65 22.00 368,744 +0.30(+1.38%)
Jul 28, 2017 21.95 22.00 21.70 21.70 270,212 -0.20(-0.91%)
Jul 27, 2017 21.45 22.15 21.23 21.90 527,881 +0.55(+2.58%)
Jul 26, 2017 21.75 21.85 21.12 21.35 695,797 -0.50(-2.29%)
Jul 25, 2017 21.70 21.88 21.55 21.85 383,850 +0.20(+0.92%)
Jul 24, 2017 22.00 22.00 21.45 21.65 366,578 -0.30(-1.37%)
Jul 21, 2017 22.35 22.50 21.86 21.95 202,004 -0.15(-0.68%)
Jul 20, 2017 22.60 22.60 22.10 22.10 216,625 -0.55(-2.43%)
Jul 19, 2017 22.50 22.70 22.45 22.65 236,727 +0.25(+1.12%)
Jul 18, 2017 22.65 22.80 22.40 22.40 304,847 -0.35(-1.54%)
Jul 17, 2017 22.30 22.80 22.25 22.75 294,960 +0.40(+1.79%)
Jul 14, 2017 22.25 22.70 22.00 22.35 513,924 +0.15(+0.68%)
Jul 13, 2017 22.05 22.35 21.95 22.20 697,364 +0.20(+0.91%)
Jul 12, 2017 22.30 22.52 21.90 22.00 530,966 -0.10(-0.45%)
Jul 11, 2017 22.50 22.50 22.05 22.10 356,938 -0.30(-1.34%)
Jul 10, 2017 22.45 22.57 22.20 22.40 439,895 -0.10(-0.44%)
Jul 07, 2017 22.25 22.70 22.25 22.50 279,665 +0.20(+0.90%)
Jul 06, 2017 22.90 23.00 22.18 22.30 351,913 -0.75(-3.25%)
Jul 05, 2017 23.30 23.35 22.77 23.05 326,862 -0.25(-1.07%)
Jul 03, 2017 23.45 23.65 23.25 23.30 190,552 +0.00(+0.00%)
Jun 30, 2017 23.10 23.50 23.10 23.30 568,881 +0.25(+1.08%)
Jun 29, 2017 24.10 24.10 22.80 23.05 510,567 -1.00(-4.16%)
Jun 28, 2017 23.75 24.20 23.70 24.05 278,235 +0.40(+1.69%)
Jun 27, 2017 23.70 23.80 23.45 23.65 308,510 -0.05(-0.21%)
Jun 26, 2017 23.75 23.95 23.57 23.70 222,722 -0.05(-0.21%)
Jun 23, 2017 23.80 23.85 23.40 23.75 612,358 -0.05(-0.21%)
Jun 22, 2017 23.50 23.90 23.45 23.80 192,822 +0.35(+1.49%)
Jun 21, 2017 23.95 23.98 23.45 23.45 197,769 -0.55(-2.29%)
Jun 20, 2017 23.95 24.10 23.80 24.00 271,305 +0.05(+0.21%)
Jun 19, 2017 23.80 24.15 23.75 23.95 404,243 +0.30(+1.27%)
Jun 16, 2017 23.60 23.80 23.40 23.65 365,257 -0.20(-0.84%)
Jun 15, 2017 24.30 24.50 23.75 23.85 238,822 -0.65(-2.65%)
Jun 14, 2017 24.85 24.95 24.40 24.50 171,784 -0.40(-1.61%)
Jun 13, 2017 24.65 24.93 24.50 24.90 194,824 +0.35(+1.43%)
Jun 12, 2017 24.45 24.70 24.43 24.55 270,981 +0.05(+0.20%)
Jun 09, 2017 24.45 24.80 24.45 24.50 186,563 +0.05(+0.20%)
Jun 08, 2017 23.95 24.55 23.76 24.45 298,972 +0.50(+2.09%)
Jun 07, 2017 24.45 24.70 23.90 23.95 448,861 -0.45(-1.84%)
Jun 06, 2017 24.15 24.50 24.05 24.40 215,857 +0.05(+0.21%)
Jun 05, 2017 24.80 24.80 24.35 24.35 147,697 -0.50(-2.01%)
Jun 02, 2017 24.55 25.15 24.48 24.85 282,454 +0.35(+1.43%)
Jun 01, 2017 24.45 24.65 24.25 24.50 304,633 +0.10(+0.41%)
May 31, 2017 24.30 24.50 23.95 24.40 792,045 +0.20(+0.83%)
May 30, 2017 24.25 24.43 23.93 24.20 268,715 -0.15(-0.62%)
May 26, 2017 24.55 24.85 24.15 24.35 381,461 -0.20(-0.81%)
May 25, 2017 25.05 25.15 24.50 24.55 370,460 -0.45(-1.80%)
May 24, 2017 24.50 25.05 24.35 25.00 463,727 +0.50(+2.04%)
May 23, 2017 24.15 24.65 24.00 24.50 367,941 +0.40(+1.66%)
May 22, 2017 24.10 24.35 23.90 24.10 335,693 +0.15(+0.63%)
May 19, 2017 23.70 24.25 23.60 23.95 322,035 +0.25(+1.05%)
May 18, 2017 23.45 23.88 23.20 23.70 476,475 +0.25(+1.07%)
May 17, 2017 24.10 24.20 23.30 23.45 304,699 -1.05(-4.29%)
May 16, 2017 24.95 24.95 24.35 24.50 196,709 -0.40(-1.61%)
May 15, 2017 24.80 25.00 24.70 24.90 193,917 +0.20(+0.81%)
May 12, 2017 25.25 25.25 24.70 24.70 204,006 -0.50(-1.98%)
May 11, 2017 25.00 25.35 24.55 25.20 328,968 +0.05(+0.20%)
May 10, 2017 25.60 25.65 25.05 25.15 282,364 -0.55(-2.14%)
May 09, 2017 25.10 25.75 24.85 25.70 433,001 +0.60(+2.39%)
May 08, 2017 25.50 25.70 24.90 25.10 359,900 -0.50(-1.95%)
May 05, 2017 24.50 25.75 24.50 25.60 858,906 +2.25(+9.64%)
May 04, 2017 24.05 24.10 23.20 23.35 385,766 -0.60(-2.51%)
May 03, 2017 24.10 24.30 23.85 23.95 312,415 -0.30(-1.24%)
May 02, 2017 24.40 24.55 24.10 24.25 311,960 -0.05(-0.21%)
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.