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 (%)
Jun 29, 2018 31.55 32.05 31.55 31.55 146,535 +0.10(+0.32%)
Jun 28, 2018 32.10 32.50 31.10 31.45 211,980 +0.30(+0.96%)
Jun 27, 2018 31.40 31.50 30.90 31.15 192,184 -0.25(-0.80%)
Jun 26, 2018 30.90 31.45 30.90 31.40 120,217 +0.55(+1.78%)
Jun 25, 2018 31.30 31.35 30.77 30.85 246,572 -0.60(-1.91%)
Jun 22, 2018 31.55 31.60 31.10 31.45 312,122 +0.00(+0.00%)
Jun 21, 2018 32.20 32.20 31.40 31.45 184,459 -0.70(-2.18%)
Jun 20, 2018 32.30 32.40 31.95 32.15 151,620 -0.05(-0.16%)
Jun 19, 2018 32.30 32.45 31.95 32.20 304,094 -0.35(-1.08%)
Jun 18, 2018 32.25 32.75 32.20 32.55 135,159 +0.05(+0.15%)
Jun 15, 2018 32.60 32.40 32.50 347,543 +0.10(+0.31%)
Jun 14, 2018 31.90 32.40 31.80 32.40 225,012 +0.60(+1.89%)
Jun 13, 2018 32.05 32.10 31.65 31.80 188,708 -0.25(-0.78%)
Jun 12, 2018 31.80 32.10 31.70 32.05 130,395 +0.20(+0.63%)
Jun 11, 2018 31.70 32.05 31.41 31.85 195,443 +0.15(+0.47%)
Jun 08, 2018 31.40 31.75 31.20 31.70 149,371 +0.25(+0.79%)
Jun 07, 2018 31.00 31.45 30.85 31.45 164,319 +0.50(+1.62%)
Jun 06, 2018 31.00 30.95 174,879 +0.30(+0.98%)
Jun 05, 2018 30.40 30.65 30.25 30.65 121,131 +0.30(+0.99%)
Jun 04, 2018 30.30 30.55 30.15 30.35 111,598 +0.15(+0.50%)
Jun 01, 2018 30.35 30.55 30.00 30.20 148,221 -0.05(-0.17%)
May 31, 2018 30.15 30.45 30.05 30.25 187,112 +0.15(+0.50%)
May 30, 2018 29.85 30.35 29.80 30.10 626,007 +0.45(+1.52%)
May 29, 2018 29.10 29.70 29.10 29.65 245,490 +0.30(+1.02%)
May 25, 2018 29.35 29.35 29.35 0 +0.45(+1.56%)
May 24, 2018 29.15 29.25 28.70 28.90 145,034 -0.30(-1.03%)
May 23, 2018 28.90 29.20 28.90 29.20 164,048 +0.15(+0.52%)
May 22, 2018 29.70 29.70 29.05 29.05 103,283 -0.65(-2.19%)
May 21, 2018 29.85 29.88 29.55 29.70 116,058 +0.05(+0.17%)
May 18, 2018 29.60 29.75 29.40 29.65 165,231 +0.15(+0.51%)
May 17, 2018 29.70 29.95 29.45 29.50 130,314 -0.10(-0.34%)
May 16, 2018 29.15 29.85 29.10 29.60 262,387 +0.50(+1.72%)
May 15, 2018 28.90 29.10 28.65 29.10 158,586 +0.10(+0.34%)
May 14, 2018 28.95 29.18 28.80 29.00 204,861 +0.15(+0.52%)
May 11, 2018 28.80 28.93 28.65 28.85 178,338 +0.10(+0.35%)
May 10, 2018 28.60 28.90 28.45 28.75 154,524 +0.15(+0.52%)
May 09, 2018 28.40 28.75 28.25 28.60 192,561 +0.30(+1.06%)
May 08, 2018 27.95 28.70 27.90 28.30 271,512 +0.40(+1.43%)
May 07, 2018 27.50 28.15 27.10 27.90 197,353 +0.30(+1.09%)
May 04, 2018 26.45 27.90 25.70 27.60 291,656 -0.15(-0.54%)
May 03, 2018 27.80 28.00 27.25 27.75 132,769 -0.05(-0.18%)
May 02, 2018 27.70 28.05 27.46 27.80 259,535 +0.10(+0.36%)
May 01, 2018 28.05 28.25 27.45 27.70 436,506 -0.40(-1.42%)
Apr 30, 2018 28.75 28.75 28.05 28.10 139,103 -0.60(-2.09%)
Apr 27, 2018 28.90 29.10 28.60 28.70 88,890 -0.15(-0.52%)
Apr 26, 2018 28.75 28.90 28.25 28.85 158,132 +0.20(+0.70%)
Apr 25, 2018 28.15 28.85 27.80 28.65 192,860 +0.50(+1.78%)
Apr 24, 2018 28.55 28.77 27.95 28.15 180,538 -0.30(-1.05%)
Apr 23, 2018 28.60 28.95 28.45 28.45 135,700 +0.05(+0.18%)
Apr 20, 2018 28.75 28.80 28.32 28.40 106,354 -0.45(-1.56%)
Apr 19, 2018 29.35 29.35 28.60 28.85 143,144 -0.50(-1.70%)
Apr 18, 2018 29.60 29.65 29.25 29.35 95,854 -0.05(-0.17%)
Apr 17, 2018 29.40 29.60 29.10 29.40 138,215 +0.20(+0.68%)
Apr 16, 2018 28.65 29.35 28.65 29.20 210,802 +0.70(+2.46%)
Apr 13, 2018 28.50 28.62 28.27 28.50 182,601 +0.10(+0.35%)
Apr 12, 2018 28.40 28.50 28.00 28.40 172,559 +0.05(+0.18%)
Apr 11, 2018 28.20 28.60 28.10 28.35 102,351 -0.05(-0.18%)
Apr 10, 2018 28.40 28.55 28.05 28.40 140,451 +0.40(+1.43%)
Apr 09, 2018 28.95 28.95 27.95 28.00 203,472 -0.65(-2.27%)
Apr 06, 2018 29.05 29.40 28.40 28.65 265,459 -0.65(-2.22%)
Apr 05, 2018 29.00 29.40 28.85 29.30 183,606 +0.50(+1.74%)
Apr 04, 2018 27.60 29.10 27.44 28.80 330,610 +0.85(+3.04%)
Apr 03, 2018 27.90 28.20 27.57 27.95 205,172 +0.30(+1.08%)
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.