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 (%)
Feb 28, 2019 29.26 29.30 28.74 28.83 363,448 -0.43(-1.47%)
Feb 27, 2019 29.62 29.72 28.95 29.26 449,016 -0.57(-1.91%)
Feb 26, 2019 29.80 29.93 29.13 29.83 372,872 +0.06(+0.20%)
Feb 25, 2019 29.97 30.75 29.47 29.77 911,926 +0.04(+0.13%)
Feb 22, 2019 28.00 29.80 27.39 29.73 972,200 +2.25(+8.19%)
Feb 21, 2019 27.26 27.94 27.16 27.48 532,209 +0.24(+0.88%)
Feb 20, 2019 27.31 27.51 27.09 27.24 491,924 -0.08(-0.29%)
Feb 19, 2019 27.25 27.69 27.14 27.32 418,255 -0.08(-0.29%)
Feb 15, 2019 26.94 27.42 26.72 27.40 447,700 +0.64(+2.39%)
Feb 14, 2019 26.93 26.93 26.70 26.76 356,945 -0.28(-1.04%)
Feb 13, 2019 27.36 27.38 27.03 27.04 197,048 -0.25(-0.92%)
Feb 12, 2019 26.80 27.35 26.73 27.29 250,786 +0.66(+2.48%)
Feb 11, 2019 26.50 26.79 26.30 26.63 171,894 +0.15(+0.57%)
Feb 08, 2019 26.62 26.87 26.25 26.48 145,300 -0.24(-0.90%)
Feb 07, 2019 26.96 27.14 26.67 26.72 265,448 -0.28(-1.04%)
Feb 06, 2019 27.31 27.44 26.90 27.00 230,887 -0.27(-0.99%)
Feb 05, 2019 27.45 27.73 26.95 27.27 267,204 -0.15(-0.55%)
Feb 04, 2019 26.46 27.45 26.33 27.42 613,747 +0.94(+3.55%)
Feb 01, 2019 26.31 26.97 26.31 26.48 287,300 +0.14(+0.53%)
Jan 31, 2019 25.69 26.42 25.30 26.34 473,732 +0.44(+1.70%)
Jan 30, 2019 25.64 25.99 24.93 25.90 340,910 +0.43(+1.69%)
Jan 29, 2019 24.93 25.57 24.58 25.47 400,888 +0.52(+2.08%)
Jan 28, 2019 24.50 25.07 24.38 24.95 167,825 +0.00(+0.00%)
Jan 25, 2019 25.24 25.51 24.85 24.95 282,000 -0.09(-0.36%)
Jan 24, 2019 24.25 25.17 24.24 25.04 330,670 +0.69(+2.83%)
Jan 23, 2019 24.66 25.23 24.11 24.35 409,991 -1.21(-4.73%)
Jan 22, 2019 25.62 25.89 25.11 25.56 272,553 -0.32(-1.24%)
Jan 18, 2019 25.46 26.28 25.24 25.88 353,100 +0.66(+2.62%)
Jan 17, 2019 24.85 25.36 24.85 25.22 234,972 +0.15(+0.60%)
Jan 16, 2019 25.36 25.68 25.00 25.07 305,690 -0.48(-1.88%)
Jan 15, 2019 25.68 25.71 25.05 25.55 242,188 -0.13(-0.51%)
Jan 14, 2019 25.89 26.02 25.61 25.68 251,037 -0.30(-1.15%)
Jan 11, 2019 25.77 26.04 25.44 25.98 243,600 -0.04(-0.15%)
Jan 10, 2019 26.05 26.32 25.73 26.02 275,963 -0.15(-0.57%)
Jan 09, 2019 25.67 26.23 25.29 26.17 443,571 +0.51(+1.99%)
Jan 08, 2019 26.39 26.39 25.37 25.66 470,814 -0.54(-2.06%)
Jan 07, 2019 25.89 26.38 25.87 26.20 611,797 -0.09(-0.34%)
Jan 04, 2019 25.86 26.55 25.76 26.29 390,900 +0.54(+2.10%)
Jan 03, 2019 25.93 26.24 25.41 25.75 326,749 -0.33(-1.27%)
Jan 02, 2019 25.10 26.49 25.10 26.08 453,872 +0.63(+2.48%)
Dec 31, 2018 25.35 25.49 25.03 25.45 237,900 +0.16(+0.63%)
Dec 28, 2018 25.42 25.67 25.07 25.29 183,000 +0.03(+0.12%)
Dec 27, 2018 24.93 25.31 24.47 25.26 232,623 -0.02(-0.08%)
Dec 26, 2018 24.66 25.31 24.13 25.28 218,628 +0.68(+2.76%)
Dec 24, 2018 24.73 25.03 24.45 24.60 96,200 -0.34(-1.36%)
Dec 21, 2018 25.30 25.41 24.72 24.94 368,100 -0.36(-1.42%)
Dec 20, 2018 25.68 25.85 25.03 25.30 316,427 -0.52(-2.01%)
Dec 19, 2018 26.29 26.81 25.68 25.82 344,654 -0.48(-1.83%)
Dec 18, 2018 26.30 26.86 26.11 26.30 379,543 +0.34(+1.31%)
Dec 17, 2018 25.77 26.40 25.73 25.96 311,945 +0.10(+0.39%)
Dec 14, 2018 25.42 26.38 25.27 25.86 438,600 +0.18(+0.70%)
Dec 13, 2018 27.00 27.04 25.57 25.68 637,339 -1.25(-4.64%)
Dec 12, 2018 27.14 27.52 26.93 26.93 349,511 +0.02(+0.07%)
Dec 11, 2018 27.37 27.62 26.74 26.91 351,929 +0.01(+0.04%)
Dec 10, 2018 26.96 27.17 26.58 26.90 344,862 -0.03(-0.11%)
Dec 07, 2018 27.52 28.04 26.77 26.93 376,300 -0.63(-2.29%)
Dec 06, 2018 26.72 27.57 26.65 27.56 373,376 +0.39(+1.44%)
Dec 04, 2018 28.54 28.62 27.15 27.17 461,700 -1.50(-5.23%)
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.