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 29, 2016 16.75 17.09 16.63 16.88 388,067 +0.18(+1.08%)
Feb 26, 2016 16.63 16.83 16.29 16.70 315,879 +0.20(+1.21%)
Feb 25, 2016 16.32 16.76 16.32 16.50 433,084 +0.20(+1.23%)
Feb 24, 2016 15.79 16.38 15.44 16.30 453,003 +0.31(+1.94%)
Feb 23, 2016 15.59 16.14 15.04 15.99 1,266,164 +0.31(+1.98%)
Feb 22, 2016 15.44 15.91 15.41 15.68 796,535 +0.36(+2.35%)
Feb 19, 2016 15.51 15.69 15.18 15.32 782,974 -0.27(-1.73%)
Feb 18, 2016 15.77 15.80 15.49 15.59 197,677 -0.16(-1.02%)
Feb 17, 2016 15.88 16.01 15.70 15.75 327,094 -0.04(-0.25%)
Feb 16, 2016 15.76 15.99 15.50 15.79 315,071 +0.25(+1.61%)
Feb 12, 2016 15.60 15.54 15.54 15.54 259,100 +0.17(+1.11%)
Feb 11, 2016 15.40 15.59 15.20 15.37 361,063 -0.33(-2.10%)
Feb 10, 2016 15.76 16.21 15.62 15.70 178,440 +0.11(+0.71%)
Feb 09, 2016 15.60 15.98 15.33 15.59 361,244 -0.23(-1.45%)
Feb 08, 2016 15.82 16.21 15.37 15.82 432,781 -0.21(-1.31%)
Feb 05, 2016 15.73 16.21 15.48 16.03 371,458 +0.28(+1.78%)
Feb 04, 2016 15.54 16.04 15.46 15.75 293,392 +0.17(+1.09%)
Feb 03, 2016 15.60 15.86 15.01 15.58 237,177 +0.15(+0.97%)
Feb 02, 2016 15.67 15.89 15.25 15.43 285,496 -0.46(-2.89%)
Feb 01, 2016 15.18 16.52 15.08 15.89 608,167 +0.95(+6.36%)
Jan 29, 2016 14.11 14.99 14.11 14.94 638,169 +0.93(+6.64%)
Jan 28, 2016 14.16 14.52 13.91 14.01 235,821 -0.01(-0.07%)
Jan 27, 2016 14.41 14.41 13.92 14.02 191,323 -0.37(-2.57%)
Jan 26, 2016 13.97 14.49 13.72 14.39 377,007 +0.44(+3.15%)
Jan 25, 2016 15.08 15.08 13.87 13.95 265,432 -1.26(-8.28%)
Jan 22, 2016 14.60 15.25 14.60 15.21 315,522 +0.82(+5.70%)
Jan 21, 2016 14.15 14.89 14.03 14.39 433,462 +0.24(+1.70%)
Jan 20, 2016 13.57 14.25 13.25 14.15 532,196 +0.22(+1.58%)
Jan 19, 2016 14.88 14.88 13.62 13.93 281,389 -0.81(-5.50%)
Jan 15, 2016 14.24 14.74 14.74 14.74 297,200 +0.04(+0.27%)
Jan 14, 2016 14.75 14.86 14.28 14.70 262,743 +0.01(+0.07%)
Jan 13, 2016 15.58 15.87 14.50 14.69 334,728 -0.89(-5.71%)
Jan 12, 2016 15.68 15.89 15.09 15.58 355,703 +0.01(+0.06%)
Jan 11, 2016 15.28 15.63 15.11 15.57 267,430 +0.32(+2.10%)
Jan 08, 2016 16.05 16.07 15.21 15.25 418,567 -0.66(-4.15%)
Jan 07, 2016 16.48 16.66 15.88 15.91 422,628 -0.95(-5.63%)
Jan 06, 2016 16.87 17.13 16.76 16.86 222,624 -0.31(-1.81%)
Jan 05, 2016 17.12 17.34 17.03 17.17 341,868 +0.12(+0.70%)
Jan 04, 2016 17.14 17.27 16.97 17.05 419,787 -0.41(-2.35%)
Dec 31, 2015 17.34 17.46 17.46 17.46 179,800 +0.01(+0.06%)
Dec 30, 2015 17.49 17.61 17.36 17.45 155,568 -0.11(-0.63%)
Dec 29, 2015 17.42 17.89 17.29 17.56 188,952 +0.27(+1.56%)
Dec 28, 2015 17.54 17.55 17.23 17.29 149,376 -0.32(-1.82%)
Dec 24, 2015 17.02 17.61 17.61 17.61 116,400 +0.49(+2.86%)
Dec 23, 2015 16.94 17.38 16.84 17.12 438,413 +0.20(+1.18%)
Dec 22, 2015 17.29 17.32 16.77 16.92 286,253 -0.34(-1.97%)
Dec 21, 2015 16.99 17.26 16.85 17.26 364,634 +0.27(+1.59%)
Dec 18, 2015 16.87 17.30 16.66 16.99 1,207,492 +0.03(+0.18%)
Dec 17, 2015 17.27 17.34 16.47 16.96 608,634 -0.33(-1.91%)
Dec 16, 2015 17.46 17.53 17.14 17.29 316,379 -0.09(-0.52%)
Dec 15, 2015 17.38 17.57 17.37 17.38 337,751 +0.11(+0.64%)
Dec 14, 2015 17.18 17.53 17.05 17.27 367,037 +0.05(+0.29%)
Dec 11, 2015 17.92 18.25 17.19 17.22 275,687 -0.99(-5.44%)
Dec 10, 2015 17.96 18.31 17.96 18.21 199,619 +0.21(+1.17%)
Dec 09, 2015 18.05 18.20 17.86 18.00 364,306 -0.12(-0.66%)
Dec 08, 2015 18.05 18.29 17.99 18.12 229,472 -0.14(-0.77%)
Dec 07, 2015 18.58 18.67 18.10 18.26 376,280 -0.30(-1.62%)
Dec 04, 2015 18.14 18.62 17.94 18.56 426,336 +0.56(+3.11%)
Dec 03, 2015 18.51 18.73 17.94 18.00 299,604 -0.32(-1.75%)
Dec 02, 2015 18.59 18.71 18.25 18.32 187,423 -0.26(-1.40%)
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.