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 (%)
Nov 30, 2017 28.50 28.50 27.70 27.90 473,541 -0.45(-1.59%)
Nov 29, 2017 28.40 28.45 28.15 28.35 164,740 -0.05(-0.18%)
Nov 28, 2017 27.35 28.40 27.25 28.40 244,333 +1.05(+3.84%)
Nov 27, 2017 27.65 27.70 27.35 27.35 302,062 -0.35(-1.26%)
Nov 24, 2017 27.65 27.95 27.60 27.70 80,404 +0.15(+0.54%)
Nov 22, 2017 27.65 27.80 27.50 27.55 148,005 -0.10(-0.36%)
Nov 21, 2017 27.65 27.75 27.38 27.65 238,950 +0.15(+0.55%)
Nov 20, 2017 27.00 27.75 27.00 27.50 314,600 +0.55(+2.04%)
Nov 17, 2017 26.75 27.18 26.75 26.95 378,188 +0.05(+0.19%)
Nov 16, 2017 26.60 27.35 26.60 26.90 409,175 +0.35(+1.32%)
Nov 15, 2017 26.75 26.82 26.45 26.55 276,658 -0.30(-1.12%)
Nov 14, 2017 26.80 26.95 26.55 26.85 350,070 +0.00(+0.00%)
Nov 13, 2017 26.50 27.25 26.45 26.85 260,285 +0.25(+0.94%)
Nov 10, 2017 25.15 27.95 25.00 26.60 421,234 +0.80(+3.10%)
Nov 09, 2017 25.70 26.20 25.50 25.80 363,861 +0.00(+0.00%)
Nov 08, 2017 26.35 26.45 25.45 25.80 279,616 -0.70(-2.64%)
Nov 07, 2017 26.85 27.00 26.40 26.50 417,671 -0.45(-1.67%)
Nov 06, 2017 26.55 26.95 26.30 26.95 247,731 +0.45(+1.70%)
Nov 03, 2017 26.45 26.65 26.35 26.50 128,947 +0.00(+0.00%)
Nov 02, 2017 26.70 26.81 26.40 26.50 289,743 -0.35(-1.30%)
Nov 01, 2017 26.95 26.95 26.65 26.85 239,546 +0.15(+0.56%)
Oct 31, 2017 26.25 26.85 26.23 26.70 283,107 +0.55(+2.10%)
Oct 30, 2017 26.35 26.38 26.05 26.15 232,337 -0.20(-0.76%)
Oct 27, 2017 26.40 26.40 25.95 26.35 168,722 +0.00(+0.00%)
Oct 26, 2017 26.00 26.40 25.90 26.35 180,746 +0.50(+1.93%)
Oct 25, 2017 26.90 26.90 25.62 25.85 389,011 -1.10(-4.08%)
Oct 24, 2017 26.75 27.10 26.75 26.95 191,207 +0.15(+0.56%)
Oct 23, 2017 26.85 26.98 26.70 26.80 333,539 -0.05(-0.19%)
Oct 20, 2017 27.00 27.00 26.70 26.85 206,320 +0.05(+0.19%)
Oct 19, 2017 26.40 26.90 26.05 26.80 264,782 +0.30(+1.13%)
Oct 18, 2017 26.50 26.70 26.45 26.50 229,990 -0.05(-0.19%)
Oct 17, 2017 26.50 26.90 26.45 26.55 226,303 +0.05(+0.19%)
Oct 16, 2017 26.70 26.70 26.30 26.50 183,048 -0.05(-0.19%)
Oct 13, 2017 26.85 26.85 26.55 26.55 274,356 -0.25(-0.93%)
Oct 12, 2017 26.60 26.95 26.60 26.80 381,056 +0.15(+0.56%)
Oct 11, 2017 26.70 26.90 26.60 26.65 203,839 +0.05(+0.19%)
Oct 10, 2017 26.75 26.77 26.48 26.60 225,858 +0.00(+0.00%)
Oct 09, 2017 26.45 26.75 26.40 26.60 259,175 +0.15(+0.57%)
Oct 06, 2017 26.40 26.52 26.20 26.45 227,805 +0.10(+0.38%)
Oct 05, 2017 26.35 26.50 26.15 26.35 295,475 +0.15(+0.57%)
Oct 04, 2017 26.30 26.45 26.00 26.20 314,583 -0.05(-0.19%)
Oct 03, 2017 26.30 26.35 26.12 26.25 437,513 +0.05(+0.19%)
Oct 02, 2017 26.10 26.25 25.90 26.20 359,487 +0.20(+0.77%)
Sep 29, 2017 25.85 26.20 25.85 26.00 368,945 +0.25(+0.97%)
Sep 28, 2017 25.80 26.05 25.52 25.75 355,081 -0.10(-0.39%)
Sep 27, 2017 25.60 26.15 25.40 25.85 527,962 +0.35(+1.37%)
Sep 26, 2017 25.30 25.65 25.30 25.50 306,723 +0.30(+1.19%)
Sep 25, 2017 25.50 25.60 25.11 25.20 335,496 -0.20(-0.79%)
Sep 22, 2017 25.20 25.45 25.10 25.40 244,466 +0.30(+1.20%)
Sep 21, 2017 25.45 25.45 25.10 25.10 303,919 -0.50(-1.95%)
Sep 20, 2017 24.30 25.90 24.30 25.60 647,163 +1.25(+5.13%)
Sep 19, 2017 24.65 24.80 24.35 24.35 484,608 -0.35(-1.42%)
Sep 18, 2017 24.60 24.82 24.43 24.70 528,074 +0.15(+0.61%)
Sep 15, 2017 24.55 24.75 24.25 24.55 449,125 +0.05(+0.20%)
Sep 14, 2017 24.30 24.75 24.30 24.50 573,249 +0.15(+0.62%)
Sep 13, 2017 24.85 24.95 24.30 24.35 349,863 -0.55(-2.21%)
Sep 12, 2017 24.40 24.98 24.30 24.90 221,957 +0.65(+2.68%)
Sep 11, 2017 25.00 25.10 24.20 24.25 483,506 -1.00(-3.96%)
Sep 08, 2017 24.25 25.25 24.25 25.25 572,304 +1.00(+4.12%)
Sep 07, 2017 24.50 24.80 24.00 24.25 702,707 +0.00(+0.00%)
Sep 06, 2017 23.90 24.65 23.75 24.25 675,164 +0.60(+2.54%)
Sep 05, 2017 24.15 24.52 23.55 23.65 464,315 -0.65(-2.67%)
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.