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 (%)
Apr 30, 2019 25.55 25.75 25.11 25.65 234,250 +0.10(+0.39%)
Apr 29, 2019 25.47 25.78 25.35 25.55 229,587 +0.13(+0.51%)
Apr 26, 2019 25.23 25.48 25.08 25.42 151,400 +0.31(+1.23%)
Apr 25, 2019 25.12 25.27 24.77 25.11 219,382 -0.21(-0.83%)
Apr 24, 2019 25.26 25.66 24.99 25.32 193,552 +0.07(+0.28%)
Apr 23, 2019 24.77 25.47 24.77 25.25 202,587 +0.52(+2.10%)
Apr 22, 2019 24.90 25.03 24.65 24.73 254,765 -0.20(-0.80%)
Apr 18, 2019 24.65 25.15 24.61 24.93 240,900 +0.23(+0.93%)
Apr 17, 2019 24.70 25.27 24.38 24.70 336,091 -0.97(-3.78%)
Apr 16, 2019 25.41 25.77 25.04 25.67 227,217 +0.36(+1.42%)
Apr 15, 2019 25.63 25.77 25.17 25.31 190,413 -0.46(-1.79%)
Apr 12, 2019 25.53 25.84 25.52 25.77 204,800 +0.29(+1.14%)
Apr 11, 2019 25.88 25.88 25.29 25.48 255,738 -0.33(-1.28%)
Apr 10, 2019 25.45 25.98 25.25 25.81 317,900 +0.44(+1.73%)
Apr 09, 2019 25.71 25.76 25.36 25.37 228,774 -0.47(-1.82%)
Apr 08, 2019 26.02 26.25 25.76 25.84 251,519 -0.33(-1.26%)
Apr 05, 2019 25.86 26.23 25.73 26.17 313,700 +0.41(+1.59%)
Apr 04, 2019 25.41 26.00 25.41 25.76 198,051 +0.42(+1.66%)
Apr 03, 2019 25.25 25.53 25.15 25.34 232,026 +0.25(+1.00%)
Apr 02, 2019 25.11 25.20 24.80 25.09 216,637 +0.04(+0.16%)
Apr 01, 2019 24.92 25.20 24.78 25.05 311,768 +0.26(+1.05%)
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%)
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.