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, 2017 24.35 25.35 24.25 24.45 1,054,806 +0.10(+0.41%)
Feb 27, 2017 23.75 24.75 23.65 24.35 967,900 +0.60(+2.53%)
Feb 24, 2017 24.55 25.10 22.75 23.75 990,006 +0.00(+0.00%)
Feb 23, 2017 23.80 23.95 23.70 23.75 318,221 +0.05(+0.21%)
Feb 22, 2017 23.55 23.90 23.50 23.70 201,942 +0.15(+0.64%)
Feb 21, 2017 23.30 23.60 23.29 23.55 225,492 +0.25(+1.07%)
Feb 17, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Feb 16, 2017 23.50 23.55 23.10 23.25 208,143 -0.25(-1.06%)
Feb 15, 2017 23.35 23.60 23.25 23.50 162,886 +0.05(+0.21%)
Feb 14, 2017 23.75 23.75 23.30 23.45 274,227 -0.30(-1.26%)
Feb 13, 2017 23.55 23.95 23.55 23.75 131,395 +0.30(+1.28%)
Feb 10, 2017 23.50 23.50 23.25 23.45 158,844 +0.05(+0.21%)
Feb 09, 2017 23.30 23.50 23.15 23.40 114,163 +0.15(+0.65%)
Feb 08, 2017 23.45 23.45 23.10 23.25 132,979 -0.25(-1.06%)
Feb 07, 2017 23.25 23.55 23.00 23.50 159,293 +0.25(+1.08%)
Feb 06, 2017 23.35 23.45 23.15 23.25 78,218 -0.15(-0.64%)
Feb 03, 2017 23.40 23.70 23.30 23.40 77,945 +0.10(+0.43%)
Feb 02, 2017 23.65 23.70 23.20 23.30 256,051 -0.30(-1.27%)
Feb 01, 2017 23.40 23.70 23.30 23.60 170,123 +0.35(+1.51%)
Jan 31, 2017 23.50 23.55 23.05 23.25 213,296 -0.35(-1.48%)
Jan 30, 2017 23.20 23.65 23.10 23.60 178,695 +0.15(+0.64%)
Jan 27, 2017 23.80 23.95 23.40 23.45 151,493 -0.40(-1.68%)
Jan 26, 2017 23.95 24.15 23.65 23.85 131,955 -0.20(-0.83%)
Jan 25, 2017 23.50 24.25 23.50 24.05 253,198 +0.80(+3.44%)
Jan 24, 2017 22.70 23.35 22.70 23.25 199,285 +0.60(+2.65%)
Jan 23, 2017 22.50 22.73 22.40 22.65 200,111 +0.05(+0.22%)
Jan 20, 2017 22.15 22.62 22.05 22.60 252,443 +0.45(+2.03%)
Jan 19, 2017 22.40 22.65 22.05 22.15 145,441 -0.35(-1.56%)
Jan 18, 2017 22.30 22.60 22.10 22.50 202,664 +0.25(+1.12%)
Jan 17, 2017 22.45 22.55 22.15 22.25 197,282 -0.25(-1.11%)
Jan 13, 2017 22.50 22.50 22.50 0 -0.10(-0.44%)
Jan 12, 2017 22.55 22.60 21.80 22.60 299,768 +0.05(+0.22%)
Jan 11, 2017 22.55 22.57 22.35 22.55 272,782 +0.05(+0.22%)
Jan 10, 2017 22.60 22.70 22.40 22.50 310,550 -0.05(-0.22%)
Jan 09, 2017 22.80 22.85 22.40 22.55 234,172 -0.30(-1.31%)
Jan 06, 2017 23.30 23.30 22.70 22.85 218,828 -0.55(-2.35%)
Jan 05, 2017 23.40 23.55 23.05 23.40 135,748 -0.05(-0.21%)
Jan 04, 2017 23.45 23.65 23.35 23.45 211,362 +0.15(+0.64%)
Jan 03, 2017 23.40 23.60 23.10 23.30 175,682 +0.20(+0.87%)
Dec 30, 2016 23.10 23.10 23.10 0 -0.30(-1.28%)
Dec 29, 2016 23.30 23.60 23.20 23.40 91,054 +0.15(+0.65%)
Dec 28, 2016 23.50 23.59 23.05 23.25 160,186 -0.20(-0.85%)
Dec 27, 2016 23.30 23.75 23.30 23.45 79,233 +0.15(+0.64%)
Dec 23, 2016 23.30 23.30 23.30 0 +0.05(+0.22%)
Dec 22, 2016 23.85 23.95 23.25 23.25 101,639 -0.60(-2.52%)
Dec 21, 2016 23.50 24.15 23.40 23.85 193,260 +0.25(+1.06%)
Dec 20, 2016 23.35 23.68 23.25 23.60 180,839 +0.30(+1.29%)
Dec 19, 2016 22.85 23.45 22.85 23.30 172,417 +0.40(+1.75%)
Dec 16, 2016 22.90 23.35 22.75 22.90 317,147 +0.10(+0.44%)
Dec 15, 2016 23.15 23.50 22.75 22.80 239,580 -0.30(-1.30%)
Dec 14, 2016 23.25 23.65 23.05 23.10 187,705 -0.15(-0.65%)
Dec 13, 2016 23.65 23.85 23.20 23.25 348,514 -0.25(-1.06%)
Dec 12, 2016 23.70 23.95 23.35 23.50 113,464 -0.35(-1.47%)
Dec 09, 2016 24.15 24.20 23.68 23.85 144,318 -0.25(-1.04%)
Dec 08, 2016 23.60 24.25 23.45 24.10 229,914 +0.60(+2.55%)
Dec 07, 2016 22.75 23.57 22.65 23.50 251,065 +0.80(+3.52%)
Dec 06, 2016 22.30 22.80 22.20 22.70 202,623 +0.50(+2.25%)
Dec 05, 2016 22.55 22.65 22.05 22.20 269,897 -0.15(-0.67%)
Dec 02, 2016 22.25 22.50 22.15 22.35 409,957 +0.05(+0.22%)
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.