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 28, 2018 37.85 38.15 37.50 37.55 214,500 -0.35(-0.92%)
Sep 27, 2018 37.45 38.10 37.38 37.90 227,864 +0.50(+1.34%)
Sep 26, 2018 37.90 37.90 37.25 37.40 393,968 -0.50(-1.32%)
Sep 25, 2018 38.00 38.15 37.80 37.90 185,192 +0.05(+0.13%)
Sep 24, 2018 37.95 38.15 37.65 37.85 315,424 +0.00(+0.00%)
Sep 21, 2018 37.90 38.20 37.70 37.85 416,000 +0.00(+0.00%)
Sep 20, 2018 38.20 38.27 37.55 37.85 201,994 -0.15(-0.39%)
Sep 19, 2018 38.40 38.70 37.95 38.00 261,088 -0.35(-0.91%)
Sep 18, 2018 37.90 38.64 37.80 38.35 317,199 +0.45(+1.19%)
Sep 17, 2018 38.80 38.80 37.70 37.90 284,866 -0.80(-2.07%)
Sep 14, 2018 38.50 38.90 38.10 38.70 231,600 +0.10(+0.26%)
Sep 13, 2018 38.70 38.95 38.52 38.60 206,728 +0.05(+0.13%)
Sep 12, 2018 38.10 38.65 37.80 38.55 333,149 +0.45(+1.18%)
Sep 11, 2018 38.25 38.49 37.95 38.10 240,404 -0.10(-0.26%)
Sep 10, 2018 37.90 38.65 37.88 38.20 288,579 +0.55(+1.46%)
Sep 07, 2018 37.55 37.95 37.35 37.65 290,400 -0.05(-0.13%)
Sep 06, 2018 37.60 37.99 37.25 37.70 447,575 +0.20(+0.53%)
Sep 05, 2018 37.20 37.55 37.17 37.50 543,672 +0.15(+0.40%)
Sep 04, 2018 37.25 37.35 36.70 37.35 642,217 +0.05(+0.13%)
Aug 31, 2018 37.30 37.30 37.30 0 -0.20(-0.53%)
Aug 30, 2018 37.20 37.55 37.20 37.50 778,114 +0.30(+0.81%)
Aug 29, 2018 37.35 37.50 37.10 37.20 568,170 -0.10(-0.27%)
Aug 28, 2018 37.90 37.90 36.95 37.30 568,104 -0.60(-1.58%)
Aug 27, 2018 37.90 38.35 37.75 37.90 298,924 +0.20(+0.53%)
Aug 24, 2018 37.75 38.05 37.40 37.70 491,700 +0.00(+0.00%)
Aug 23, 2018 38.15 38.15 37.55 37.70 365,100 -0.55(-1.44%)
Aug 22, 2018 39.10 39.35 38.15 38.25 311,801 -1.05(-2.67%)
Aug 21, 2018 38.80 39.60 38.51 39.30 394,407 +0.45(+1.16%)
Aug 20, 2018 39.15 39.15 38.60 38.85 352,326 -0.05(-0.13%)
Aug 17, 2018 38.65 39.00 38.52 38.90 363,000 +0.15(+0.39%)
Aug 16, 2018 38.45 39.02 38.30 38.75 427,404 +0.40(+1.04%)
Aug 15, 2018 38.00 38.45 37.70 38.35 335,840 +0.30(+0.79%)
Aug 14, 2018 38.00 38.40 37.85 38.05 621,084 +0.15(+0.40%)
Aug 13, 2018 37.75 38.30 37.45 37.90 507,499 +0.25(+0.66%)
Aug 10, 2018 37.05 37.83 36.91 37.65 280,900 +0.35(+0.94%)
Aug 09, 2018 36.45 38.17 36.45 37.30 412,589 +0.85(+2.33%)
Aug 08, 2018 36.40 36.60 35.70 36.45 556,067 +0.20(+0.55%)
Aug 07, 2018 35.95 36.40 35.70 36.25 676,866 +0.40(+1.12%)
Aug 06, 2018 36.55 36.95 35.65 35.85 1,177,377 +1.55(+4.52%)
Aug 03, 2018 33.45 34.90 32.30 34.30 1,058,200 +2.65(+8.37%)
Aug 02, 2018 31.40 31.65 31.20 31.65 143,849 +0.05(+0.16%)
Aug 01, 2018 31.90 32.15 31.30 31.60 233,593 -0.30(-0.94%)
Jul 31, 2018 31.30 32.00 31.20 31.90 155,989 +0.75(+2.41%)
Jul 30, 2018 31.35 31.75 31.10 31.15 128,734 -0.25(-0.80%)
Jul 27, 2018 31.70 31.90 31.38 31.40 119,100 -0.20(-0.63%)
Jul 26, 2018 31.40 31.85 31.30 31.60 198,772 +0.15(+0.48%)
Jul 25, 2018 31.85 31.85 31.10 31.45 208,187 -0.50(-1.56%)
Jul 24, 2018 32.20 32.45 31.75 31.95 138,958 -0.15(-0.47%)
Jul 23, 2018 32.30 32.45 32.00 32.10 156,243 -0.25(-0.77%)
Jul 20, 2018 32.10 32.55 32.00 32.35 201,856 +0.45(+1.41%)
Jul 19, 2018 31.70 32.10 31.60 31.90 89,156 +0.20(+0.63%)
Jul 18, 2018 31.55 31.75 31.40 31.70 112,114 +0.05(+0.16%)
Jul 17, 2018 31.45 31.90 31.45 31.65 142,275 +0.15(+0.48%)
Jul 16, 2018 31.65 31.70 31.40 31.50 118,072 -0.15(-0.47%)
Jul 13, 2018 31.45 31.80 31.45 31.65 105,364 +0.20(+0.64%)
Jul 12, 2018 31.70 31.77 31.30 31.45 173,424 +0.05(+0.16%)
Jul 11, 2018 31.30 31.60 31.05 31.40 192,915 -0.10(-0.32%)
Jul 10, 2018 31.90 31.95 31.43 31.50 278,143 -0.50(-1.56%)
Jul 09, 2018 32.30 32.35 31.80 32.00 175,479 -0.35(-1.08%)
Jul 06, 2018 32.15 32.55 32.00 32.35 146,976 +0.40(+1.25%)
Jul 05, 2018 32.00 32.15 31.65 31.95 133,584 +0.10(+0.31%)
Jul 03, 2018 31.85 31.85 31.85 0 -0.45(-1.39%)
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.