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 (%)
Mar 29, 2019 24.23 24.87 24.11 24.79 544,200 +0.81(+3.38%)
Mar 28, 2019 23.84 24.07 23.48 23.98 328,660 +0.24(+1.01%)
Mar 27, 2019 23.54 23.93 23.48 23.74 415,738 +0.10(+0.42%)
Mar 26, 2019 23.70 23.85 23.56 23.64 252,448 +0.13(+0.55%)
Mar 25, 2019 23.40 24.02 23.09 23.51 282,476 +0.16(+0.69%)
Mar 22, 2019 24.43 24.43 23.35 23.35 248,600 -1.25(-5.08%)
Mar 21, 2019 24.59 25.05 24.53 24.60 237,322 +0.02(+0.08%)
Mar 20, 2019 24.89 24.99 24.37 24.58 265,183 -0.45(-1.80%)
Mar 19, 2019 25.60 25.66 24.99 25.03 239,555 -0.35(-1.38%)
Mar 18, 2019 25.27 25.61 25.23 25.38 148,242 +0.07(+0.28%)
Mar 15, 2019 25.43 25.64 25.15 25.31 415,100 +0.00(+0.00%)
Mar 14, 2019 26.14 26.30 25.24 25.31 301,460 -0.93(-3.54%)
Mar 13, 2019 26.89 26.89 25.92 26.24 328,887 -0.54(-2.02%)
Mar 12, 2019 27.23 27.23 26.73 26.78 237,258 -0.46(-1.69%)
Mar 11, 2019 26.95 27.34 26.72 27.24 223,195 +0.15(+0.55%)
Mar 08, 2019 26.87 27.28 26.71 27.09 177,000 +0.04(+0.15%)
Mar 07, 2019 27.66 27.66 27.00 27.05 206,568 -0.57(-2.06%)
Mar 06, 2019 28.30 28.40 27.36 27.62 477,833 -0.69(-2.44%)
Mar 05, 2019 28.54 28.70 28.25 28.31 461,427 -0.16(-0.56%)
Mar 04, 2019 28.87 29.05 28.17 28.47 518,647 -0.32(-1.11%)
Mar 01, 2019 29.19 29.40 28.48 28.79 272,900 -0.04(-0.14%)
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%)
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.