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 (%)
May 29, 2015 22.34 22.41 21.96 22.30 350,789 -0.11(-0.49%)
May 28, 2015 22.36 22.55 22.26 22.41 334,477 +0.05(+0.22%)
May 27, 2015 22.49 22.50 22.22 22.36 319,039 -0.04(-0.18%)
May 26, 2015 22.16 22.47 21.91 22.40 328,171 +0.20(+0.90%)
May 22, 2015 22.45 22.20 22.20 22.20 370,100 -0.33(-1.46%)
May 21, 2015 22.46 22.63 22.32 22.53 242,256 +0.08(+0.36%)
May 20, 2015 22.76 22.95 22.39 22.45 343,984 -0.24(-1.06%)
May 19, 2015 22.87 23.18 22.63 22.69 663,481 -0.15(-0.66%)
May 18, 2015 22.51 22.92 22.37 22.84 423,830 +0.32(+1.42%)
May 15, 2015 22.49 22.75 22.20 22.52 608,984 +0.02(+0.09%)
May 14, 2015 21.76 22.73 21.75 22.50 1,325,093 +0.82(+3.78%)
May 13, 2015 21.73 21.94 21.57 21.68 631,328 +0.03(+0.14%)
May 12, 2015 21.64 21.98 21.35 21.65 2,744,807 -1.28(-5.58%)
May 11, 2015 22.87 23.39 22.87 22.93 195,393 +0.07(+0.31%)
May 08, 2015 23.65 23.81 22.68 22.86 258,493 -0.51(-2.18%)
May 07, 2015 22.08 23.96 21.47 23.37 611,283 +1.40(+6.37%)
May 06, 2015 22.20 22.57 21.81 21.97 225,017 -0.01(-0.05%)
May 05, 2015 22.33 22.70 21.83 21.98 91,418 -0.45(-2.01%)
May 04, 2015 23.08 23.14 22.20 22.43 229,658 -0.56(-2.44%)
May 01, 2015 22.09 23.00 22.09 22.99 160,007 +0.98(+4.45%)
Apr 30, 2015 22.25 22.35 22.00 22.01 155,392 -0.35(-1.57%)
Apr 29, 2015 22.15 22.59 22.15 22.36 250,596 +0.08(+0.36%)
Apr 28, 2015 22.21 22.43 21.93 22.28 199,707 +0.12(+0.54%)
Apr 27, 2015 22.30 22.58 22.05 22.16 142,949 -0.12(-0.54%)
Apr 24, 2015 22.15 22.44 22.04 22.28 130,720 +0.15(+0.68%)
Apr 23, 2015 21.88 22.44 21.78 22.13 312,145 +0.35(+1.61%)
Apr 22, 2015 21.98 22.09 21.69 21.78 98,078 -0.22(-1.00%)
Apr 21, 2015 21.84 22.03 21.68 22.00 115,678 +0.25(+1.15%)
Apr 20, 2015 21.99 21.99 21.63 21.75 196,922 -0.05(-0.23%)
Apr 17, 2015 22.10 22.25 21.50 21.80 418,814 -0.46(-2.07%)
Apr 16, 2015 22.78 22.87 22.10 22.26 295,574 -0.50(-2.20%)
Apr 15, 2015 23.03 23.11 22.73 22.76 263,900 -0.11(-0.48%)
Apr 14, 2015 22.94 23.25 22.41 22.87 510,549 +0.00(+0.00%)
Apr 13, 2015 22.93 23.21 22.70 22.87 150,020 +0.00(+0.00%)
Apr 10, 2015 23.06 23.16 22.57 22.87 242,598 -0.16(-0.69%)
Apr 09, 2015 23.17 23.25 22.69 23.03 121,180 -0.11(-0.48%)
Apr 08, 2015 22.95 23.66 22.87 23.14 519,364 +0.24(+1.05%)
Apr 07, 2015 22.73 23.08 22.64 22.90 225,925 +0.13(+0.57%)
Apr 06, 2015 22.38 22.90 22.07 22.77 305,838 +0.23(+1.02%)
Apr 02, 2015 22.48 22.54 22.54 22.54 339,700 +0.02(+0.09%)
Apr 01, 2015 22.62 22.80 22.30 22.52 397,482 -0.07(-0.31%)
Mar 31, 2015 21.39 22.87 21.39 22.59 675,055 +1.71(+8.19%)
Mar 30, 2015 20.52 20.98 20.50 20.88 318,928 +0.41(+2.00%)
Mar 27, 2015 20.42 20.88 20.32 20.47 481,196 +0.05(+0.24%)
Mar 26, 2015 20.36 20.59 20.26 20.42 348,142 +0.00(+0.00%)
Mar 25, 2015 20.52 20.82 20.36 20.42 343,448 -0.05(-0.24%)
Mar 24, 2015 20.36 21.00 20.24 20.47 339,002 +0.07(+0.34%)
Mar 23, 2015 19.95 20.69 19.82 20.40 282,654 +0.33(+1.64%)
Mar 20, 2015 19.41 20.19 19.33 20.07 335,640 +0.72(+3.72%)
Mar 19, 2015 19.09 19.59 19.02 19.35 221,129 +0.18(+0.94%)
Mar 18, 2015 19.22 19.46 18.74 19.17 541,583 -0.30(-1.54%)
Mar 17, 2015 18.70 19.49 18.67 19.47 557,196 +0.69(+3.67%)
Mar 16, 2015 19.04 19.34 18.69 18.78 425,332 -0.17(-0.90%)
Mar 13, 2015 18.95 19.41 18.65 18.95 2,376,387 -1.81(-8.72%)
Mar 12, 2015 20.81 21.15 20.67 20.76 108,306 +0.18(+0.87%)
Mar 11, 2015 20.48 20.80 20.27 20.58 59,235 +0.17(+0.83%)
Mar 10, 2015 20.35 20.57 20.05 20.41 100,896 +0.06(+0.29%)
Mar 09, 2015 20.42 20.90 20.32 20.35 108,077 +0.04(+0.20%)
Mar 06, 2015 20.85 21.26 20.16 20.31 100,053 -0.72(-3.42%)
Mar 05, 2015 20.44 21.12 20.33 21.03 103,436 +0.55(+2.69%)
Mar 04, 2015 20.83 20.87 20.47 20.48 112,692 -0.39(-1.87%)
Mar 03, 2015 20.98 21.14 20.74 20.87 172,310 -0.20(-0.95%)
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.