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 (%)
Nov 28, 2014 17.44 17.54 16.51 16.70 242,428 -0.54(-3.13%)
Nov 26, 2014 16.81 17.24 17.24 17.24 190,200 +0.77(+4.68%)
Nov 25, 2014 17.41 17.47 15.95 16.47 753,113 -0.81(-4.69%)
Nov 24, 2014 16.70 17.57 16.60 17.28 291,337 +0.69(+4.16%)
Nov 21, 2014 16.67 16.75 16.30 16.59 472,068 +0.01(+0.06%)
Nov 20, 2014 15.21 16.71 15.05 16.58 4,153,332 +1.42(+9.37%)
Nov 19, 2014 15.21 15.40 15.03 15.16 504,978 -0.36(-2.32%)
Nov 18, 2014 15.70 15.95 15.47 15.52 175,880 -0.67(-4.14%)
Nov 17, 2014 16.41 16.69 16.18 16.19 85,805 -0.27(-1.64%)
Nov 14, 2014 16.63 16.85 16.41 16.46 88,348 -0.11(-0.66%)
Nov 13, 2014 16.99 17.21 16.50 16.57 101,383 -0.46(-2.70%)
Nov 12, 2014 16.60 17.38 16.53 17.03 84,162 +0.40(+2.41%)
Nov 11, 2014 16.82 16.86 16.49 16.63 158,041 -0.15(-0.89%)
Nov 10, 2014 16.90 17.01 16.67 16.78 46,462 -0.09(-0.53%)
Nov 07, 2014 16.70 17.01 16.36 16.87 104,964 +0.09(+0.54%)
Nov 06, 2014 16.77 17.04 16.57 16.78 163,979 -0.13(-0.77%)
Nov 05, 2014 17.22 17.25 16.69 16.91 266,924 -0.06(-0.35%)
Nov 04, 2014 15.65 17.44 15.65 16.97 888,256 +2.74(+19.26%)
Nov 03, 2014 14.60 14.96 14.16 14.23 204,375 -0.51(-3.46%)
Oct 31, 2014 14.48 14.90 13.98 14.74 117,702 +0.51(+3.58%)
Oct 30, 2014 14.15 14.64 14.01 14.23 125,014 +0.06(+0.42%)
Oct 29, 2014 13.54 14.50 13.49 14.17 373,735 +0.67(+4.96%)
Oct 28, 2014 13.53 13.56 13.28 13.50 341,382 +0.05(+0.37%)
Oct 27, 2014 13.69 13.71 13.41 13.45 87,569 -0.26(-1.90%)
Oct 24, 2014 13.81 13.88 13.68 13.71 263,472 -0.02(-0.15%)
Oct 23, 2014 14.00 14.01 13.59 13.73 115,429 -0.14(-1.01%)
Oct 22, 2014 14.15 14.35 13.82 13.87 62,567 -0.13(-0.93%)
Oct 21, 2014 13.97 14.21 13.84 14.00 61,471 +0.13(+0.94%)
Oct 20, 2014 13.47 13.92 13.47 13.87 107,948 +0.30(+2.21%)
Oct 17, 2014 14.01 14.01 13.55 13.57 58,945 -0.37(-2.65%)
Oct 16, 2014 13.39 14.03 13.39 13.94 98,477 +0.32(+2.35%)
Oct 15, 2014 13.37 13.70 13.27 13.62 228,326 +0.06(+0.44%)
Oct 14, 2014 13.42 13.71 13.42 13.56 56,701 +0.26(+1.95%)
Oct 13, 2014 13.41 13.97 13.27 13.30 66,128 -0.06(-0.45%)
Oct 10, 2014 13.50 13.71 13.35 13.36 95,239 -0.24(-1.76%)
Oct 09, 2014 13.89 13.89 13.32 13.60 90,231 -0.34(-2.44%)
Oct 08, 2014 13.80 14.01 13.33 13.94 97,561 +0.18(+1.31%)
Oct 07, 2014 14.00 14.18 13.75 13.76 58,354 -0.32(-2.27%)
Oct 06, 2014 15.02 15.02 14.00 14.08 185,534 -0.85(-5.69%)
Oct 03, 2014 15.22 15.36 14.91 14.93 101,311 -0.13(-0.86%)
Oct 02, 2014 14.48 15.11 14.45 15.06 271,761 +0.62(+4.29%)
Oct 01, 2014 14.59 14.67 14.38 14.44 87,048 -0.16(-1.10%)
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%)
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.