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 (%)
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%)
Jul 01, 2016 22.14 21.94 21.94 21.94 293,700 -0.29(-1.30%)
Jun 30, 2016 21.63 22.25 21.51 22.23 323,133 +0.55(+2.54%)
Jun 29, 2016 21.11 21.86 21.11 21.68 323,890 +0.89(+4.28%)
Jun 28, 2016 20.70 20.91 20.59 20.79 518,721 +0.26(+1.27%)
Jun 27, 2016 20.96 21.02 20.25 20.53 383,108 -0.68(-3.21%)
Jun 24, 2016 20.76 21.49 20.76 21.21 908,571 -0.63(-2.88%)
Jun 23, 2016 21.84 21.86 21.59 21.84 365,282 +0.33(+1.53%)
Jun 22, 2016 21.62 21.82 21.47 21.51 223,737 -0.11(-0.51%)
Jun 21, 2016 22.03 22.12 21.56 21.62 234,539 -0.47(-2.13%)
Jun 20, 2016 21.91 22.13 21.73 22.09 289,306 +0.51(+2.36%)
Jun 17, 2016 21.69 21.88 21.46 21.58 351,902 -0.05(-0.23%)
Jun 16, 2016 21.50 21.72 21.23 21.63 318,543 -0.07(-0.32%)
Jun 15, 2016 22.06 22.06 21.59 21.70 448,875 -0.25(-1.14%)
Jun 14, 2016 22.00 22.23 21.78 21.95 490,872 -0.34(-1.53%)
Jun 13, 2016 22.81 23.02 22.28 22.29 248,607 -0.73(-3.17%)
Jun 10, 2016 23.36 23.58 22.99 23.02 258,468 -0.55(-2.33%)
Jun 09, 2016 23.12 23.77 22.94 23.57 384,444 +0.43(+1.86%)
Jun 08, 2016 23.20 23.39 23.12 23.14 260,465 -0.09(-0.39%)
Jun 07, 2016 23.14 23.46 23.01 23.23 204,841 +0.15(+0.65%)
Jun 06, 2016 22.73 23.24 22.51 23.08 453,792 +0.57(+2.53%)
Jun 03, 2016 22.95 22.95 22.38 22.51 343,170 -0.47(-2.05%)
Jun 02, 2016 23.14 23.49 22.63 22.98 426,951 -0.08(-0.35%)
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.