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, 2015 19.91 20.57 19.88 20.54 584,981 +0.78(+3.95%)
Sep 29, 2015 20.47 20.47 19.62 19.76 549,784 -0.59(-2.90%)
Sep 28, 2015 20.96 21.10 20.28 20.35 554,094 -0.68(-3.23%)
Sep 25, 2015 21.64 21.79 20.96 21.03 400,093 -0.44(-2.05%)
Sep 24, 2015 21.22 21.48 20.86 21.47 344,171 +0.12(+0.56%)
Sep 23, 2015 21.41 21.41 21.15 21.35 316,743 +0.03(+0.14%)
Sep 22, 2015 21.43 21.58 21.12 21.32 279,112 -0.40(-1.84%)
Sep 21, 2015 22.09 22.09 21.42 21.72 421,470 -0.13(-0.59%)
Sep 18, 2015 21.67 22.13 21.50 21.85 1,131,145 -0.14(-0.64%)
Sep 17, 2015 21.43 22.20 21.24 21.99 550,174 +0.56(+2.61%)
Sep 16, 2015 21.39 21.72 21.25 21.43 675,759 +0.10(+0.47%)
Sep 15, 2015 21.14 21.43 21.00 21.33 531,434 +0.32(+1.52%)
Sep 14, 2015 20.74 21.23 20.67 21.01 904,825 +0.32(+1.55%)
Sep 11, 2015 19.90 20.69 19.82 20.69 2,233,860 -0.69(-3.23%)
Sep 10, 2015 21.21 21.42 21.05 21.38 158,224 +0.08(+0.38%)
Sep 09, 2015 21.79 21.80 21.12 21.30 310,138 -0.26(-1.21%)
Sep 08, 2015 20.48 21.66 20.48 21.56 429,340 +1.41(+7.00%)
Sep 04, 2015 20.14 20.15 20.15 20.15 123,600 -0.26(-1.27%)
Sep 03, 2015 20.01 20.63 20.01 20.41 280,365 +0.41(+2.05%)
Sep 02, 2015 19.44 20.00 19.23 20.00 188,096 +0.75(+3.90%)
Sep 01, 2015 19.62 19.85 19.23 19.25 338,573 -0.74(-3.70%)
Aug 31, 2015 19.71 20.07 19.63 19.99 231,150 +0.22(+1.11%)
Aug 28, 2015 19.52 19.78 19.40 19.77 134,869 +0.20(+1.02%)
Aug 27, 2015 19.59 20.07 19.30 19.57 412,492 +0.18(+0.93%)
Aug 26, 2015 19.29 19.40 18.81 19.39 267,929 +0.46(+2.43%)
Aug 25, 2015 19.66 19.87 18.89 18.93 417,819 -0.32(-1.66%)
Aug 24, 2015 18.80 19.86 18.49 19.25 346,982 -0.53(-2.68%)
Aug 21, 2015 19.64 20.18 19.52 19.78 285,749 -0.22(-1.10%)
Aug 20, 2015 20.69 20.69 19.91 20.00 320,012 -0.86(-4.12%)
Aug 19, 2015 20.67 20.96 20.55 20.86 181,075 +0.05(+0.24%)
Aug 18, 2015 20.53 20.84 20.44 20.81 176,226 +0.30(+1.46%)
Aug 17, 2015 20.64 20.64 20.44 20.51 172,714 -0.14(-0.68%)
Aug 14, 2015 20.43 20.81 20.36 20.65 105,634 +0.18(+0.88%)
Aug 13, 2015 20.59 20.77 20.38 20.47 97,126 -0.06(-0.29%)
Aug 12, 2015 21.02 21.02 20.47 20.53 253,740 -0.59(-2.79%)
Aug 11, 2015 21.06 21.47 20.96 21.12 130,522 +0.01(+0.05%)
Aug 10, 2015 20.73 21.46 20.73 21.11 217,919 +0.51(+2.48%)
Aug 07, 2015 20.33 20.63 20.20 20.60 119,022 +0.14(+0.68%)
Aug 06, 2015 20.18 20.80 20.04 20.46 235,223 -0.14(-0.68%)
Aug 05, 2015 21.24 21.24 20.17 20.60 511,863 -0.66(-3.10%)
Aug 04, 2015 21.29 21.62 21.17 21.26 262,455 -0.10(-0.47%)
Aug 03, 2015 21.18 21.50 20.99 21.36 194,707 +0.12(+0.56%)
Jul 31, 2015 20.96 21.40 20.96 21.24 326,196 +0.32(+1.53%)
Jul 30, 2015 20.94 21.31 20.69 20.92 246,411 -0.11(-0.52%)
Jul 29, 2015 20.81 21.15 20.77 21.03 252,416 +0.27(+1.30%)
Jul 28, 2015 20.92 21.27 20.48 20.76 258,481 -0.07(-0.34%)
Jul 27, 2015 21.33 21.33 20.57 20.83 267,746 -0.60(-2.80%)
Jul 24, 2015 22.16 22.20 21.25 21.43 190,404 -0.79(-3.56%)
Jul 23, 2015 22.23 22.70 22.12 22.22 168,536 +0.07(+0.32%)
Jul 22, 2015 21.77 22.26 21.77 22.15 274,734 +0.25(+1.14%)
Jul 21, 2015 22.32 22.35 21.78 21.90 111,185 -0.39(-1.75%)
Jul 20, 2015 22.04 22.32 21.75 22.29 189,858 +0.27(+1.23%)
Jul 17, 2015 22.06 22.20 21.73 22.02 153,768 +0.10(+0.46%)
Jul 16, 2015 21.83 22.04 21.75 21.92 156,055 +0.14(+0.64%)
Jul 15, 2015 21.80 22.00 21.55 21.78 221,994 +0.02(+0.09%)
Jul 14, 2015 22.20 22.20 21.75 21.76 166,094 -0.48(-2.16%)
Jul 13, 2015 21.93 22.26 21.89 22.24 190,711 +0.40(+1.83%)
Jul 10, 2015 21.70 21.86 21.61 21.84 199,946 +0.32(+1.49%)
Jul 09, 2015 21.78 21.85 21.45 21.52 310,183 +0.02(+0.09%)
Jul 08, 2015 21.83 21.83 21.34 21.50 216,388 -0.49(-2.23%)
Jul 07, 2015 21.66 22.10 21.28 21.99 337,748 +0.32(+1.48%)
Jul 06, 2015 21.49 21.68 21.20 21.67 311,033 +0.03(+0.14%)
Jul 02, 2015 21.68 21.64 21.64 21.64 326,700 +0.01(+0.05%)
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.