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 (%)
Jan 31, 2018 29.70 29.80 28.35 28.45 199,026 -1.05(-3.56%)
Jan 30, 2018 29.15 29.70 29.05 29.50 157,548 +0.05(+0.17%)
Jan 29, 2018 29.90 30.10 29.45 29.45 118,690 -0.60(-2.00%)
Jan 26, 2018 30.05 30.25 29.80 30.05 217,415 +0.35(+1.18%)
Jan 25, 2018 29.60 29.75 28.85 29.70 203,622 +0.20(+0.68%)
Jan 24, 2018 29.60 30.15 29.45 29.50 216,296 +0.00(+0.00%)
Jan 23, 2018 29.50 29.65 28.85 29.50 289,089 +0.05(+0.17%)
Jan 22, 2018 29.40 29.55 29.20 29.45 136,851 +0.00(+0.00%)
Jan 19, 2018 29.25 29.55 29.20 29.45 104,060 +0.20(+0.68%)
Jan 18, 2018 29.35 29.45 29.10 29.25 158,358 -0.25(-0.85%)
Jan 17, 2018 28.70 29.65 28.27 29.50 284,504 +1.20(+4.24%)
Jan 16, 2018 29.00 29.23 28.25 28.30 232,157 -0.75(-2.58%)
Jan 12, 2018 29.05 29.05 29.05 0 -0.55(-1.86%)
Jan 11, 2018 29.05 29.65 29.05 29.60 135,492 +0.80(+2.78%)
Jan 10, 2018 29.00 29.35 28.80 28.80 243,340 -0.25(-0.86%)
Jan 09, 2018 29.20 29.43 29.00 29.05 148,657 -0.20(-0.68%)
Jan 08, 2018 29.65 30.00 28.80 29.25 426,873 -1.60(-5.19%)
Jan 05, 2018 29.60 31.00 29.50 30.85 456,595 +2.40(+8.44%)
Jan 04, 2018 28.60 28.70 28.20 28.45 105,100 +0.15(+0.53%)
Jan 03, 2018 28.60 28.60 28.30 28.30 142,634 -0.25(-0.88%)
Jan 02, 2018 28.40 28.55 28.05 28.55 195,773 +0.40(+1.42%)
Dec 29, 2017 28.15 28.15 28.15 0 -0.25(-0.88%)
Dec 28, 2017 28.35 28.55 28.20 28.40 94,905 +0.05(+0.18%)
Dec 27, 2017 28.40 28.50 28.20 28.35 82,134 -0.05(-0.18%)
Dec 26, 2017 28.10 28.50 28.10 28.40 77,951 +0.25(+0.89%)
Dec 22, 2017 28.25 28.45 27.93 28.15 152,064 -0.10(-0.35%)
Dec 21, 2017 27.95 28.30 27.90 28.25 107,800 +0.35(+1.25%)
Dec 20, 2017 27.85 28.00 27.60 27.90 131,175 +0.20(+0.72%)
Dec 19, 2017 28.15 28.40 27.50 27.70 166,282 -0.45(-1.60%)
Dec 18, 2017 27.70 28.40 27.70 28.15 423,394 +0.70(+2.55%)
Dec 15, 2017 27.30 27.73 27.15 27.45 448,785 +0.25(+0.92%)
Dec 14, 2017 27.60 27.75 27.11 27.20 282,074 -0.40(-1.45%)
Dec 13, 2017 27.45 27.75 27.30 27.60 229,646 +0.20(+0.73%)
Dec 12, 2017 27.75 27.80 27.35 27.40 272,043 -0.25(-0.90%)
Dec 11, 2017 27.65 27.85 27.48 27.65 238,455 +0.05(+0.18%)
Dec 08, 2017 27.50 27.75 27.35 27.60 124,776 +0.00(+0.00%)
Dec 07, 2017 27.15 27.65 27.00 183,482 +0.00(+0.00%)
Dec 06, 2017 27.30 27.55 27.01 27.15 265,067 -0.20(-0.73%)
Dec 05, 2017 27.80 27.80 27.30 27.35 197,513 -0.40(-1.44%)
Dec 04, 2017 27.95 27.60 27.75 208,997 +0.15(+0.54%)
Dec 01, 2017 28.00 28.00 27.25 27.60 293,151 -0.30(-1.08%)
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%)
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.