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 (%)
Sep 30, 2014 14.86 14.86 14.60 14.60 99,607 -0.20(-1.35%)
Sep 29, 2014 14.54 14.85 14.48 14.80 112,912 +0.05(+0.34%)
Sep 26, 2014 14.32 14.77 14.12 14.75 102,960 +0.44(+3.07%)
Sep 25, 2014 14.32 14.57 14.17 14.31 263,530 -0.08(-0.56%)
Sep 24, 2014 14.20 14.43 14.10 14.39 56,237 +0.27(+1.91%)
Sep 23, 2014 14.51 14.51 14.05 14.12 73,068 -0.41(-2.82%)
Sep 22, 2014 14.70 14.82 14.35 14.53 202,580 -0.17(-1.16%)
Sep 19, 2014 15.98 16.34 14.60 14.70 546,365 -1.28(-8.01%)
Sep 18, 2014 16.51 16.54 15.59 15.98 194,713 -0.48(-2.92%)
Sep 17, 2014 15.81 16.71 15.81 16.46 228,525 +0.60(+3.78%)
Sep 16, 2014 15.87 15.95 15.32 15.86 140,537 -0.05(-0.31%)
Sep 15, 2014 15.64 15.98 15.54 15.91 125,941 +0.26(+1.66%)
Sep 12, 2014 16.73 16.80 15.30 15.65 633,912 -1.09(-6.51%)
Sep 11, 2014 17.40 17.41 16.58 16.74 290,712 -0.71(-4.07%)
Sep 10, 2014 17.22 17.90 17.09 17.45 298,148 +0.21(+1.22%)
Sep 09, 2014 17.19 17.40 16.78 17.24 253,417 +0.09(+0.52%)
Sep 08, 2014 16.18 17.47 16.12 17.15 349,069 +1.00(+6.19%)
Sep 05, 2014 16.08 16.36 16.08 16.15 35,151 +0.00(+0.00%)
Sep 04, 2014 15.81 16.17 15.70 16.15 106,088 +0.34(+2.15%)
Sep 03, 2014 15.92 16.07 15.74 15.81 179,378 -0.01(-0.06%)
Sep 02, 2014 16.06 16.35 15.78 15.82 201,390 -0.17(-1.06%)
Aug 29, 2014 15.73 15.99 15.99 15.99 105,400 +0.15(+0.95%)
Aug 28, 2014 15.33 15.88 15.33 15.84 63,194 +0.37(+2.39%)
Aug 27, 2014 15.30 15.47 15.28 15.47 96,815 +0.27(+1.78%)
Aug 26, 2014 15.43 15.55 15.19 15.20 115,639 -0.25(-1.62%)
Aug 25, 2014 15.60 15.67 15.37 15.45 36,369 -0.08(-0.52%)
Aug 22, 2014 15.75 15.95 15.26 15.53 122,242 -0.23(-1.46%)
Aug 21, 2014 15.27 15.99 15.15 15.76 99,652 +0.51(+3.34%)
Aug 20, 2014 14.76 15.29 14.53 15.25 98,492 +0.40(+2.69%)
Aug 19, 2014 14.19 14.93 14.19 14.85 141,227 +0.76(+5.39%)
Aug 18, 2014 14.10 14.31 13.92 14.09 74,804 +0.10(+0.71%)
Aug 15, 2014 13.60 14.05 13.21 13.99 163,421 +0.53(+3.94%)
Aug 14, 2014 13.43 13.50 13.19 13.46 109,931 +0.17(+1.28%)
Aug 13, 2014 13.42 13.57 13.23 13.29 89,057 -0.10(-0.75%)
Aug 12, 2014 14.17 14.24 13.22 13.39 204,640 -1.27(-8.66%)
Aug 11, 2014 14.57 14.73 14.37 14.66 59,606 +0.10(+0.69%)
Aug 08, 2014 14.24 14.74 14.22 14.56 200,466 +0.28(+1.96%)
Aug 07, 2014 14.43 14.80 14.10 14.28 270,186 -0.16(-1.11%)
Aug 06, 2014 14.26 14.66 14.26 14.44 86,219 +0.06(+0.42%)
Aug 05, 2014 14.32 14.68 14.28 14.38 121,068 -0.05(-0.35%)
Aug 04, 2014 13.74 14.50 13.68 14.43 98,972 +0.75(+5.48%)
Aug 01, 2014 13.27 13.93 13.00 13.68 260,243 +0.49(+3.71%)
Jul 31, 2014 13.15 13.28 12.74 13.19 93,905 -0.15(-1.12%)
Jul 30, 2014 13.26 13.46 13.19 13.34 74,272 +0.26(+1.99%)
Jul 29, 2014 12.65 13.18 12.60 13.08 96,507 +0.50(+3.97%)
Jul 28, 2014 13.30 13.55 12.58 12.58 234,465 -0.75(-5.63%)
Jul 25, 2014 13.91 14.03 13.29 13.33 335,796 -0.71(-5.06%)
Jul 24, 2014 14.31 14.31 13.94 14.04 79,670 -0.21(-1.47%)
Jul 23, 2014 13.99 14.33 13.91 14.25 86,744 +0.31(+2.22%)
Jul 22, 2014 13.59 14.00 13.59 13.94 172,828 +0.47(+3.49%)
Jul 21, 2014 13.40 13.57 13.40 13.47 162,907 +0.02(+0.15%)
Jul 18, 2014 13.40 13.59 13.38 13.45 147,377 +0.02(+0.15%)
Jul 17, 2014 13.60 13.63 13.37 13.43 173,858 -0.30(-2.18%)
Jul 16, 2014 13.91 14.03 13.65 13.73 84,859 -0.07(-0.51%)
Jul 15, 2014 14.35 14.39 13.76 13.80 126,747 -0.51(-3.56%)
Jul 14, 2014 14.48 14.55 14.10 14.31 289,576 -0.62(-4.15%)
Jul 11, 2014 15.07 15.29 14.89 14.93 74,747 -0.21(-1.39%)
Jul 10, 2014 15.18 15.30 14.96 15.14 72,839 -0.45(-2.89%)
Jul 09, 2014 15.73 15.86 15.39 15.59 33,696 -0.14(-0.89%)
Jul 08, 2014 15.30 15.85 15.13 15.73 88,868 +0.30(+1.94%)
Jul 07, 2014 15.73 15.91 15.30 15.43 198,620 -0.30(-1.91%)
Jul 03, 2014 15.62 15.73 15.73 15.73 49,200 +0.20(+1.29%)
Jul 02, 2014 15.69 15.83 15.02 15.53 226,919 -0.14(-0.89%)
Jul 01, 2014 15.40 15.83 15.30 15.67 121,449 +0.27(+1.75%)
Jun 30, 2014 14.79 15.57 14.79 15.40 100,506 +0.54(+3.63%)
Jun 27, 2014 14.25 14.96 14.25 14.86 503,642 +0.48(+3.34%)
Jun 26, 2014 14.04 14.51 14.00 14.38 538,554 +0.33(+2.35%)
Jun 25, 2014 14.27 14.44 14.00 14.05 63,102 -0.31(-2.16%)
Jun 24, 2014 14.18 14.58 14.16 14.36 183,042 +0.09(+0.63%)
Jun 23, 2014 14.80 14.80 14.17 14.27 120,386 -0.44(-2.99%)
Jun 20, 2014 14.94 14.95 14.40 14.71 260,470 -0.14(-0.94%)
Jun 19, 2014 14.99 15.44 14.79 14.85 157,955 -0.14(-0.93%)
Jun 18, 2014 15.32 15.35 14.92 14.99 187,751 -0.27(-1.77%)
Jun 17, 2014 15.16 15.35 15.00 15.26 123,466 +0.05(+0.33%)
Jun 16, 2014 15.51 15.72 15.04 15.21 70,572 -0.32(-2.06%)
Jun 13, 2014 15.92 15.99 15.50 15.53 22,078 -0.34(-2.14%)
Jun 12, 2014 16.14 16.65 15.75 15.87 227,281 -0.73(-4.40%)
Jun 11, 2014 16.76 16.76 16.20 16.60 16,947 -0.24(-1.43%)
Jun 10, 2014 16.82 17.00 16.54 16.84 40,172 -0.05(-0.30%)
Jun 06, 2014 16.65 17.00 16.65 16.89 43,929 +0.37(+2.24%)
Jun 05, 2014 15.69 16.54 15.69 16.52 74,348 +0.81(+5.16%)
Jun 04, 2014 15.44 16.46 15.40 15.71 86,372 +0.20(+1.29%)
Jun 03, 2014 15.50 16.07 15.33 15.51 54,649 -0.02(-0.13%)
Jun 02, 2014 15.45 15.78 15.28 15.53 29,662 +0.04(+0.26%)
May 30, 2014 16.12 16.13 15.42 15.49 117,776 -0.58(-3.61%)
May 29, 2014 16.15 16.41 16.03 16.07 54,575 -0.08(-0.50%)
May 28, 2014 16.05 16.27 15.96 16.15 31,585 +0.10(+0.62%)
May 27, 2014 15.99 16.39 15.84 16.05 57,521 +0.20(+1.26%)
May 23, 2014 15.13 15.85 15.85 15.85 85,600 +0.75(+4.97%)
May 22, 2014 14.63 15.12 14.48 15.10 21,519 +0.36(+2.44%)
May 21, 2014 14.74 14.80 14.60 14.74 50,221 +0.00(+0.00%)
May 20, 2014 14.88 15.01 14.55 14.74 60,409 -0.21(-1.40%)
May 19, 2014 14.78 15.09 14.66 14.95 246,698 +0.19(+1.29%)
May 16, 2014 14.48 14.77 14.38 14.76 45,012 +0.24(+1.65%)
May 15, 2014 14.72 14.86 14.33 14.52 91,905 -0.25(-1.69%)
May 14, 2014 14.61 14.90 14.19 14.77 121,933 +0.05(+0.34%)
May 13, 2014 15.43 16.14 14.10 14.72 700,252 -1.69(-10.30%)
May 12, 2014 16.09 16.59 16.05 16.41 140,212 +0.37(+2.31%)
May 09, 2014 16.00 16.17 15.94 16.04 52,211 -0.06(-0.37%)
May 08, 2014 16.18 16.58 16.07 16.10 33,358 -0.20(-1.23%)
May 07, 2014 16.17 16.33 16.02 16.30 46,721 +0.20(+1.24%)
May 06, 2014 16.59 16.97 16.09 16.10 72,136 -0.60(-3.59%)
May 05, 2014 16.50 16.84 16.50 16.70 75,935 +0.05(+0.30%)
May 02, 2014 16.86 16.98 16.59 16.65 76,308 -0.24(-1.42%)
May 01, 2014 17.00 17.00 16.59 16.89 74,628 -0.11(-0.65%)
Apr 30, 2014 16.90 17.10 16.68 17.00 42,690 +0.01(+0.06%)
Apr 29, 2014 16.86 17.13 16.77 16.99 74,891 +0.26(+1.55%)
Apr 28, 2014 17.01 17.19 16.70 16.73 71,154 -0.23(-1.36%)
Apr 25, 2014 17.55 17.55 16.60 16.96 60,894 -0.72(-4.07%)
Apr 24, 2014 18.21 18.21 17.58 17.68 106,095 -0.47(-2.59%)
Apr 23, 2014 18.51 18.51 17.83 18.15 54,471 -0.33(-1.79%)
Apr 22, 2014 17.95 18.84 17.95 18.48 73,791 +0.57(+3.18%)
Apr 21, 2014 17.95 17.98 17.42 17.91 68,438 -0.09(-0.50%)
Apr 17, 2014 17.32 18.00 18.00 18.00 57,900 +0.67(+3.87%)
Apr 16, 2014 16.99 17.73 16.71 17.33 49,027 +0.52(+3.09%)
Apr 15, 2014 17.17 17.17 16.67 16.81 112,557 -0.26(-1.52%)
Apr 14, 2014 17.82 18.62 16.58 17.07 154,614 -0.52(-2.96%)
Apr 11, 2014 18.06 18.11 17.54 17.59 75,988 -0.66(-3.62%)
Apr 10, 2014 18.83 18.95 18.07 18.25 96,979 -0.64(-3.39%)
Apr 09, 2014 18.38 19.06 18.24 18.89 73,501 +0.66(+3.62%)
Apr 08, 2014 18.53 18.57 17.98 18.23 146,168 -0.25(-1.35%)
Apr 07, 2014 19.60 19.71 18.17 18.48 133,649 -1.20(-6.10%)
Apr 04, 2014 19.08 19.86 18.84 19.68 140,628 +0.68(+3.58%)
Apr 03, 2014 19.14 19.14 18.80 19.00 155,568 -0.15(-0.78%)
Apr 02, 2014 19.03 19.26 18.97 19.15 56,138 +0.15(+0.79%)
Apr 01, 2014 19.03 19.19 18.68 19.00 217,870 +0.16(+0.85%)
Mar 31, 2014 18.25 19.02 17.59 18.84 1,253,851 +0.74(+4.09%)
Mar 28, 2014 18.25 18.53 18.00 18.10 327,534 +0.11(+0.61%)
Mar 27, 2014 18.21 18.28 17.89 17.99 226,214 -0.29(-1.59%)
Mar 26, 2014 19.08 19.12 17.76 18.28 326,305 -0.70(-3.69%)
Mar 25, 2014 19.10 19.23 18.85 18.98 173,231 -0.03(-0.16%)
Mar 24, 2014 19.51 19.51 18.63 19.01 209,791 -0.20(-1.04%)
Mar 21, 2014 19.98 19.98 18.97 19.21 691,703 -0.74(-3.71%)
Mar 20, 2014 19.11 20.32 18.90 19.95 382,731 +0.74(+3.85%)
Mar 19, 2014 18.69 19.40 18.53 19.21 250,866 +0.52(+2.78%)
Mar 18, 2014 18.76 19.05 18.63 18.69 173,948 -0.01(-0.05%)
Mar 17, 2014 18.73 19.10 18.59 18.70 152,558 +0.12(+0.65%)
Mar 14, 2014 19.04 19.24 18.43 18.58 102,838 -0.58(-3.03%)
Mar 13, 2014 19.64 20.05 18.91 19.16 118,923 -0.53(-2.69%)
Mar 12, 2014 19.82 19.95 19.47 19.69 142,244 -0.21(-1.06%)
Mar 11, 2014 20.02 20.31 19.82 19.90 302,552 -0.07(-0.35%)
Mar 10, 2014 20.08 20.51 19.85 19.97 203,150 -0.05(-0.25%)
Mar 07, 2014 19.92 20.03 19.29 20.02 182,473 +0.09(+0.45%)
Mar 06, 2014 19.91 20.05 19.64 19.93 155,718 +0.10(+0.50%)
Mar 05, 2014 19.95 20.29 19.75 19.83 175,855 -0.07(-0.35%)
Mar 04, 2014 19.94 20.16 19.75 19.90 165,095 +0.22(+1.12%)
Mar 03, 2014 19.56 19.70 18.77 19.68 314,681 +0.13(+0.66%)
Feb 28, 2014 19.35 19.91 18.46 19.55 221,344 +0.15(+0.77%)
Feb 27, 2014 19.27 19.90 18.65 19.40 135,952 +0.15(+0.78%)
Feb 26, 2014 18.25 19.59 18.22 19.25 229,880 +1.00(+5.48%)
Feb 25, 2014 17.92 18.37 17.64 18.25 502,376 +0.33(+1.84%)
Feb 24, 2014 17.50 18.54 17.10 17.92 333,190 +0.17(+0.96%)
Feb 21, 2014 17.47 18.35 17.28 17.75 271,267 +0.25(+1.43%)
Feb 20, 2014 17.44 17.59 16.87 17.50 253,116 +0.00(+0.00%)
Feb 19, 2014 17.00 17.50 16.54 17.50 184,728 +0.58(+3.43%)
Feb 18, 2014 17.21 17.25 16.50 16.92 363,211 -0.08(-0.47%)
Feb 14, 2014 17.20 17.00 17.00 17.00 81,500 -0.30(-1.73%)
Feb 13, 2014 16.90 17.34 16.85 17.30 524,319 -0.04(-0.23%)
Feb 12, 2014 17.43 17.47 17.09 17.34 179,054 +0.03(+0.17%)
Feb 11, 2014 17.06 17.43 16.77 17.31 106,699 +0.04(+0.23%)
Feb 10, 2014 17.00 17.77 16.84 17.27 229,393 -0.03(-0.17%)
Feb 07, 2014 16.79 17.30 16.44 17.30 151,513 +0.40(+2.37%)
Feb 06, 2014 15.34 17.74 15.34 16.90 1,119,413 +1.71(+11.26%)
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.