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 (%)
Dec 31, 2015 17.34 17.46 17.46 17.46 179,800 +0.01(+0.06%)
Dec 30, 2015 17.49 17.61 17.36 17.45 155,568 -0.11(-0.63%)
Dec 29, 2015 17.42 17.89 17.29 17.56 188,952 +0.27(+1.56%)
Dec 28, 2015 17.54 17.55 17.23 17.29 149,376 -0.32(-1.82%)
Dec 24, 2015 17.02 17.61 17.61 17.61 116,400 +0.49(+2.86%)
Dec 23, 2015 16.94 17.38 16.84 17.12 438,413 +0.20(+1.18%)
Dec 22, 2015 17.29 17.32 16.77 16.92 286,253 -0.34(-1.97%)
Dec 21, 2015 16.99 17.26 16.85 17.26 364,634 +0.27(+1.59%)
Dec 18, 2015 16.87 17.30 16.66 16.99 1,207,492 +0.03(+0.18%)
Dec 17, 2015 17.27 17.34 16.47 16.96 608,634 -0.33(-1.91%)
Dec 16, 2015 17.46 17.53 17.14 17.29 316,379 -0.09(-0.52%)
Dec 15, 2015 17.38 17.57 17.37 17.38 337,751 +0.11(+0.64%)
Dec 14, 2015 17.18 17.53 17.05 17.27 367,037 +0.05(+0.29%)
Dec 11, 2015 17.92 18.25 17.19 17.22 275,687 -0.99(-5.44%)
Dec 10, 2015 17.96 18.31 17.96 18.21 199,619 +0.21(+1.17%)
Dec 09, 2015 18.05 18.20 17.86 18.00 364,306 -0.12(-0.66%)
Dec 08, 2015 18.05 18.29 17.99 18.12 229,472 -0.14(-0.77%)
Dec 07, 2015 18.58 18.67 18.10 18.26 376,280 -0.30(-1.62%)
Dec 04, 2015 18.14 18.62 17.94 18.56 426,336 +0.56(+3.11%)
Dec 03, 2015 18.51 18.73 17.94 18.00 299,604 -0.32(-1.75%)
Dec 02, 2015 18.59 18.71 18.25 18.32 187,423 -0.26(-1.40%)
Dec 01, 2015 18.27 18.91 18.19 18.58 726,639 +0.34(+1.86%)
Nov 30, 2015 18.51 18.62 18.15 18.24 280,233 -0.36(-1.94%)
Nov 27, 2015 18.59 18.87 18.51 18.60 105,303 +0.11(+0.59%)
Nov 25, 2015 18.26 18.49 18.49 18.49 190,700 +0.19(+1.04%)
Nov 24, 2015 17.95 18.42 17.95 18.30 172,578 +0.32(+1.78%)
Nov 23, 2015 17.96 18.26 17.95 17.98 515,073 +0.00(+0.00%)
Nov 20, 2015 18.29 18.47 17.93 17.98 399,892 -0.21(-1.15%)
Nov 19, 2015 18.45 18.74 18.14 18.19 376,051 -0.19(-1.03%)
Nov 18, 2015 18.30 18.98 18.15 18.38 655,902 +0.09(+0.49%)
Nov 17, 2015 18.37 18.46 17.88 18.29 378,779 -0.07(-0.38%)
Nov 16, 2015 18.93 19.31 18.16 18.36 601,570 +0.16(+0.88%)
Nov 13, 2015 18.01 18.45 17.97 18.20 427,778 +0.09(+0.50%)
Nov 12, 2015 18.01 18.43 17.90 18.11 482,326 +0.01(+0.06%)
Nov 11, 2015 17.87 18.48 17.87 18.10 581,784 +0.44(+2.49%)
Nov 10, 2015 17.16 17.89 17.09 17.66 512,244 +0.44(+2.56%)
Nov 09, 2015 16.98 17.38 16.83 17.22 396,609 +0.24(+1.41%)
Nov 06, 2015 16.53 17.11 16.41 16.98 540,380 +0.39(+2.35%)
Nov 05, 2015 17.56 17.56 15.38 16.59 2,325,745 -1.11(-6.27%)
Nov 04, 2015 17.92 17.99 17.63 17.70 369,405 -0.22(-1.23%)
Nov 03, 2015 17.83 18.06 17.66 17.92 214,134 +0.06(+0.34%)
Nov 02, 2015 17.54 18.03 17.45 17.86 624,660 +0.29(+1.65%)
Oct 30, 2015 17.77 17.89 17.48 17.57 230,779 -0.23(-1.29%)
Oct 29, 2015 18.32 18.41 17.67 17.80 290,198 -0.64(-3.47%)
Oct 28, 2015 17.87 18.56 17.74 18.44 248,377 +0.65(+3.65%)
Oct 27, 2015 17.52 17.84 17.31 17.79 633,821 +0.10(+0.57%)
Oct 26, 2015 18.12 18.15 17.58 17.69 274,231 -0.45(-2.48%)
Oct 23, 2015 18.23 18.50 17.93 18.14 371,372 +0.05(+0.28%)
Oct 22, 2015 18.36 18.48 17.74 18.09 248,796 -0.25(-1.36%)
Oct 21, 2015 18.39 18.50 18.12 18.34 313,010 +0.11(+0.60%)
Oct 20, 2015 18.98 19.08 18.11 18.23 471,166 -0.79(-4.15%)
Oct 19, 2015 18.87 19.18 18.73 19.02 294,445 +0.09(+0.48%)
Oct 16, 2015 19.55 19.84 18.52 18.93 357,841 -0.59(-3.02%)
Oct 15, 2015 19.10 19.66 18.97 19.52 336,408 +0.47(+2.47%)
Oct 14, 2015 18.93 19.13 18.27 19.05 477,174 +0.07(+0.37%)
Oct 13, 2015 19.39 19.79 18.89 18.98 611,833 -0.34(-1.76%)
Oct 12, 2015 20.98 21.05 19.22 19.32 1,151,551 -2.02(-9.47%)
Oct 09, 2015 22.15 22.16 21.18 21.34 419,195 -0.77(-3.48%)
Oct 08, 2015 21.90 22.18 21.73 22.11 173,850 +0.17(+0.77%)
Oct 07, 2015 21.35 21.97 21.23 21.94 229,873 +0.77(+3.64%)
Oct 06, 2015 21.40 21.77 20.95 21.17 240,065 -0.26(-1.21%)
Oct 05, 2015 20.92 21.48 20.82 21.43 181,404 +0.63(+3.03%)
Oct 02, 2015 20.36 20.80 19.97 20.80 169,474 +0.23(+1.12%)
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.