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 (%)
Mar 31, 2014 18.25 19.02 17.59 18.84 1,253,851 +0.74(+4.09%)
Mar 28, 2014 18.25 18.53 18.00 18.10 327,534 +0.11(+0.61%)
Mar 27, 2014 18.21 18.28 17.89 17.99 226,214 -0.29(-1.59%)
Mar 26, 2014 19.08 19.12 17.76 18.28 326,305 -0.70(-3.69%)
Mar 25, 2014 19.10 19.23 18.85 18.98 173,231 -0.03(-0.16%)
Mar 24, 2014 19.51 19.51 18.63 19.01 209,791 -0.20(-1.04%)
Mar 21, 2014 19.98 19.98 18.97 19.21 691,703 -0.74(-3.71%)
Mar 20, 2014 19.11 20.32 18.90 19.95 382,731 +0.74(+3.85%)
Mar 19, 2014 18.69 19.40 18.53 19.21 250,866 +0.52(+2.78%)
Mar 18, 2014 18.76 19.05 18.63 18.69 173,948 -0.01(-0.05%)
Mar 17, 2014 18.73 19.10 18.59 18.70 152,558 +0.12(+0.65%)
Mar 14, 2014 19.04 19.24 18.43 18.58 102,838 -0.58(-3.03%)
Mar 13, 2014 19.64 20.05 18.91 19.16 118,923 -0.53(-2.69%)
Mar 12, 2014 19.82 19.95 19.47 19.69 142,244 -0.21(-1.06%)
Mar 11, 2014 20.02 20.31 19.82 19.90 302,552 -0.07(-0.35%)
Mar 10, 2014 20.08 20.51 19.85 19.97 203,150 -0.05(-0.25%)
Mar 07, 2014 19.92 20.03 19.29 20.02 182,473 +0.09(+0.45%)
Mar 06, 2014 19.91 20.05 19.64 19.93 155,718 +0.10(+0.50%)
Mar 05, 2014 19.95 20.29 19.75 19.83 175,855 -0.07(-0.35%)
Mar 04, 2014 19.94 20.16 19.75 19.90 165,095 +0.22(+1.12%)
Mar 03, 2014 19.56 19.70 18.77 19.68 314,681 +0.13(+0.66%)
Feb 28, 2014 19.35 19.91 18.46 19.55 221,344 +0.15(+0.77%)
Feb 27, 2014 19.27 19.90 18.65 19.40 135,952 +0.15(+0.78%)
Feb 26, 2014 18.25 19.59 18.22 19.25 229,880 +1.00(+5.48%)
Feb 25, 2014 17.92 18.37 17.64 18.25 502,376 +0.33(+1.84%)
Feb 24, 2014 17.50 18.54 17.10 17.92 333,190 +0.17(+0.96%)
Feb 21, 2014 17.47 18.35 17.28 17.75 271,267 +0.25(+1.43%)
Feb 20, 2014 17.44 17.59 16.87 17.50 253,116 +0.00(+0.00%)
Feb 19, 2014 17.00 17.50 16.54 17.50 184,728 +0.58(+3.43%)
Feb 18, 2014 17.21 17.25 16.50 16.92 363,211 -0.08(-0.47%)
Feb 14, 2014 17.20 17.00 17.00 17.00 81,500 -0.30(-1.73%)
Feb 13, 2014 16.90 17.34 16.85 17.30 524,319 -0.04(-0.23%)
Feb 12, 2014 17.43 17.47 17.09 17.34 179,054 +0.03(+0.17%)
Feb 11, 2014 17.06 17.43 16.77 17.31 106,699 +0.04(+0.23%)
Feb 10, 2014 17.00 17.77 16.84 17.27 229,393 -0.03(-0.17%)
Feb 07, 2014 16.79 17.30 16.44 17.30 151,513 +0.40(+2.37%)
Feb 06, 2014 15.34 17.74 15.34 16.90 1,119,413 +1.71(+11.26%)
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.