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 (%)
Sep 30, 2014 14.86 14.86 14.60 14.60 99,607 -0.20(-1.35%)
Sep 29, 2014 14.54 14.85 14.48 14.80 112,912 +0.05(+0.34%)
Sep 26, 2014 14.32 14.77 14.12 14.75 102,960 +0.44(+3.07%)
Sep 25, 2014 14.32 14.57 14.17 14.31 263,530 -0.08(-0.56%)
Sep 24, 2014 14.20 14.43 14.10 14.39 56,237 +0.27(+1.91%)
Sep 23, 2014 14.51 14.51 14.05 14.12 73,068 -0.41(-2.82%)
Sep 22, 2014 14.70 14.82 14.35 14.53 202,580 -0.17(-1.16%)
Sep 19, 2014 15.98 16.34 14.60 14.70 546,365 -1.28(-8.01%)
Sep 18, 2014 16.51 16.54 15.59 15.98 194,713 -0.48(-2.92%)
Sep 17, 2014 15.81 16.71 15.81 16.46 228,525 +0.60(+3.78%)
Sep 16, 2014 15.87 15.95 15.32 15.86 140,537 -0.05(-0.31%)
Sep 15, 2014 15.64 15.98 15.54 15.91 125,941 +0.26(+1.66%)
Sep 12, 2014 16.73 16.80 15.30 15.65 633,912 -1.09(-6.51%)
Sep 11, 2014 17.40 17.41 16.58 16.74 290,712 -0.71(-4.07%)
Sep 10, 2014 17.22 17.90 17.09 17.45 298,148 +0.21(+1.22%)
Sep 09, 2014 17.19 17.40 16.78 17.24 253,417 +0.09(+0.52%)
Sep 08, 2014 16.18 17.47 16.12 17.15 349,069 +1.00(+6.19%)
Sep 05, 2014 16.08 16.36 16.08 16.15 35,151 +0.00(+0.00%)
Sep 04, 2014 15.81 16.17 15.70 16.15 106,088 +0.34(+2.15%)
Sep 03, 2014 15.92 16.07 15.74 15.81 179,378 -0.01(-0.06%)
Sep 02, 2014 16.06 16.35 15.78 15.82 201,390 -0.17(-1.06%)
Aug 29, 2014 15.73 15.99 15.99 15.99 105,400 +0.15(+0.95%)
Aug 28, 2014 15.33 15.88 15.33 15.84 63,194 +0.37(+2.39%)
Aug 27, 2014 15.30 15.47 15.28 15.47 96,815 +0.27(+1.78%)
Aug 26, 2014 15.43 15.55 15.19 15.20 115,639 -0.25(-1.62%)
Aug 25, 2014 15.60 15.67 15.37 15.45 36,369 -0.08(-0.52%)
Aug 22, 2014 15.75 15.95 15.26 15.53 122,242 -0.23(-1.46%)
Aug 21, 2014 15.27 15.99 15.15 15.76 99,652 +0.51(+3.34%)
Aug 20, 2014 14.76 15.29 14.53 15.25 98,492 +0.40(+2.69%)
Aug 19, 2014 14.19 14.93 14.19 14.85 141,227 +0.76(+5.39%)
Aug 18, 2014 14.10 14.31 13.92 14.09 74,804 +0.10(+0.71%)
Aug 15, 2014 13.60 14.05 13.21 13.99 163,421 +0.53(+3.94%)
Aug 14, 2014 13.43 13.50 13.19 13.46 109,931 +0.17(+1.28%)
Aug 13, 2014 13.42 13.57 13.23 13.29 89,057 -0.10(-0.75%)
Aug 12, 2014 14.17 14.24 13.22 13.39 204,640 -1.27(-8.66%)
Aug 11, 2014 14.57 14.73 14.37 14.66 59,606 +0.10(+0.69%)
Aug 08, 2014 14.24 14.74 14.22 14.56 200,466 +0.28(+1.96%)
Aug 07, 2014 14.43 14.80 14.10 14.28 270,186 -0.16(-1.11%)
Aug 06, 2014 14.26 14.66 14.26 14.44 86,219 +0.06(+0.42%)
Aug 05, 2014 14.32 14.68 14.28 14.38 121,068 -0.05(-0.35%)
Aug 04, 2014 13.74 14.50 13.68 14.43 98,972 +0.75(+5.48%)
Aug 01, 2014 13.27 13.93 13.00 13.68 260,243 +0.49(+3.71%)
Jul 31, 2014 13.15 13.28 12.74 13.19 93,905 -0.15(-1.12%)
Jul 30, 2014 13.26 13.46 13.19 13.34 74,272 +0.26(+1.99%)
Jul 29, 2014 12.65 13.18 12.60 13.08 96,507 +0.50(+3.97%)
Jul 28, 2014 13.30 13.55 12.58 12.58 234,465 -0.75(-5.63%)
Jul 25, 2014 13.91 14.03 13.29 13.33 335,796 -0.71(-5.06%)
Jul 24, 2014 14.31 14.31 13.94 14.04 79,670 -0.21(-1.47%)
Jul 23, 2014 13.99 14.33 13.91 14.25 86,744 +0.31(+2.22%)
Jul 22, 2014 13.59 14.00 13.59 13.94 172,828 +0.47(+3.49%)
Jul 21, 2014 13.40 13.57 13.40 13.47 162,907 +0.02(+0.15%)
Jul 18, 2014 13.40 13.59 13.38 13.45 147,377 +0.02(+0.15%)
Jul 17, 2014 13.60 13.63 13.37 13.43 173,858 -0.30(-2.18%)
Jul 16, 2014 13.91 14.03 13.65 13.73 84,859 -0.07(-0.51%)
Jul 15, 2014 14.35 14.39 13.76 13.80 126,747 -0.51(-3.56%)
Jul 14, 2014 14.48 14.55 14.10 14.31 289,576 -0.62(-4.15%)
Jul 11, 2014 15.07 15.29 14.89 14.93 74,747 -0.21(-1.39%)
Jul 10, 2014 15.18 15.30 14.96 15.14 72,839 -0.45(-2.89%)
Jul 09, 2014 15.73 15.86 15.39 15.59 33,696 -0.14(-0.89%)
Jul 08, 2014 15.30 15.85 15.13 15.73 88,868 +0.30(+1.94%)
Jul 07, 2014 15.73 15.91 15.30 15.43 198,620 -0.30(-1.91%)
Jul 03, 2014 15.62 15.73 15.73 15.73 49,200 +0.20(+1.29%)
Jul 02, 2014 15.69 15.83 15.02 15.53 226,919 -0.14(-0.89%)
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.