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, 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%)
Sep 01, 2016 22.13 22.30 21.78 22.08 263,079 -0.13(-0.59%)
Aug 31, 2016 22.80 22.80 21.98 22.21 346,000 -0.56(-2.46%)
Aug 30, 2016 23.07 23.17 22.68 22.77 273,646 -0.38(-1.64%)
Aug 29, 2016 22.80 23.34 22.52 23.15 392,187 +0.42(+1.85%)
Aug 26, 2016 22.75 22.91 22.56 22.73 345,889 -0.05(-0.22%)
Aug 25, 2016 22.44 22.95 22.44 22.78 351,587 +0.23(+1.02%)
Aug 24, 2016 22.46 22.76 22.46 22.55 308,219 +0.00(+0.00%)
Aug 23, 2016 22.30 22.88 22.30 22.55 277,114 +0.30(+1.35%)
Aug 22, 2016 21.87 22.29 21.82 22.25 225,536 +0.24(+1.09%)
Aug 19, 2016 21.82 22.21 21.72 22.01 257,862 +0.18(+0.82%)
Aug 18, 2016 21.76 21.91 21.66 21.83 223,515 +0.02(+0.09%)
Aug 17, 2016 22.16 22.21 21.79 21.81 325,475 -0.30(-1.36%)
Aug 16, 2016 22.18 22.47 22.03 22.11 340,124 -0.18(-0.81%)
Aug 15, 2016 21.97 22.45 21.92 22.29 307,536 +0.42(+1.92%)
Aug 12, 2016 22.05 22.05 21.78 21.87 336,028 -0.17(-0.77%)
Aug 11, 2016 21.83 22.27 21.53 22.04 449,102 +0.16(+0.73%)
Aug 10, 2016 22.42 22.42 21.75 21.88 602,508 -0.53(-2.37%)
Aug 09, 2016 22.87 22.99 22.35 22.41 481,357 -0.50(-2.18%)
Aug 08, 2016 23.14 23.36 22.78 22.91 352,028 -0.36(-1.55%)
Aug 05, 2016 23.07 23.95 23.00 23.27 510,400 +0.25(+1.09%)
Aug 04, 2016 23.04 23.10 21.76 23.02 1,356,525 -0.75(-3.16%)
Aug 03, 2016 23.48 23.83 23.38 23.77 553,965 +0.19(+0.81%)
Aug 02, 2016 23.64 23.93 23.50 23.58 389,054 -0.09(-0.38%)
Aug 01, 2016 23.39 24.15 23.16 23.67 495,756 +0.22(+0.94%)
Jul 29, 2016 23.73 23.75 23.37 23.45 469,850 -0.35(-1.47%)
Jul 28, 2016 23.98 24.06 23.80 23.80 269,212 -0.18(-0.75%)
Jul 27, 2016 24.30 24.47 23.84 23.98 387,210 -0.19(-0.79%)
Jul 26, 2016 24.18 24.52 23.74 24.17 646,331 -0.11(-0.45%)
Jul 25, 2016 24.26 24.52 24.26 24.28 231,893 -0.09(-0.37%)
Jul 22, 2016 24.12 24.43 23.93 24.37 282,599 +0.28(+1.16%)
Jul 21, 2016 24.46 24.59 23.89 24.09 502,801 -0.45(-1.83%)
Jul 20, 2016 24.15 24.78 24.00 24.54 497,359 +0.41(+1.70%)
Jul 19, 2016 24.44 24.54 24.08 24.13 761,090 -0.22(-0.90%)
Jul 18, 2016 23.50 24.42 23.50 24.35 1,517,157 +0.95(+4.06%)
Jul 15, 2016 22.64 23.41 22.40 23.40 1,030,208 +0.84(+3.72%)
Jul 14, 2016 23.00 23.00 22.44 22.56 661,650 -0.29(-1.27%)
Jul 13, 2016 23.09 23.22 22.85 22.85 585,051 -0.05(-0.22%)
Jul 12, 2016 23.31 23.40 22.88 22.90 281,610 -0.27(-1.17%)
Jul 11, 2016 23.15 23.40 22.94 23.17 484,326 +0.10(+0.43%)
Jul 08, 2016 22.95 23.29 22.66 23.07 265,193 +0.41(+1.81%)
Jul 07, 2016 22.46 22.89 22.40 22.66 205,815 +0.20(+0.89%)
Jul 06, 2016 22.02 22.47 21.87 22.46 189,724 +0.37(+1.67%)
Jul 05, 2016 21.78 22.21 21.57 22.09 461,482 +0.15(+0.68%)
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.