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, 2015 21.39 22.87 21.39 22.59 675,055 +1.71(+8.19%)
Mar 30, 2015 20.52 20.98 20.50 20.88 318,928 +0.41(+2.00%)
Mar 27, 2015 20.42 20.88 20.32 20.47 481,196 +0.05(+0.24%)
Mar 26, 2015 20.36 20.59 20.26 20.42 348,142 +0.00(+0.00%)
Mar 25, 2015 20.52 20.82 20.36 20.42 343,448 -0.05(-0.24%)
Mar 24, 2015 20.36 21.00 20.24 20.47 339,002 +0.07(+0.34%)
Mar 23, 2015 19.95 20.69 19.82 20.40 282,654 +0.33(+1.64%)
Mar 20, 2015 19.41 20.19 19.33 20.07 335,640 +0.72(+3.72%)
Mar 19, 2015 19.09 19.59 19.02 19.35 221,129 +0.18(+0.94%)
Mar 18, 2015 19.22 19.46 18.74 19.17 541,583 -0.30(-1.54%)
Mar 17, 2015 18.70 19.49 18.67 19.47 557,196 +0.69(+3.67%)
Mar 16, 2015 19.04 19.34 18.69 18.78 425,332 -0.17(-0.90%)
Mar 13, 2015 18.95 19.41 18.65 18.95 2,376,387 -1.81(-8.72%)
Mar 12, 2015 20.81 21.15 20.67 20.76 108,306 +0.18(+0.87%)
Mar 11, 2015 20.48 20.80 20.27 20.58 59,235 +0.17(+0.83%)
Mar 10, 2015 20.35 20.57 20.05 20.41 100,896 +0.06(+0.29%)
Mar 09, 2015 20.42 20.90 20.32 20.35 108,077 +0.04(+0.20%)
Mar 06, 2015 20.85 21.26 20.16 20.31 100,053 -0.72(-3.42%)
Mar 05, 2015 20.44 21.12 20.33 21.03 103,436 +0.55(+2.69%)
Mar 04, 2015 20.83 20.87 20.47 20.48 112,692 -0.39(-1.87%)
Mar 03, 2015 20.98 21.14 20.74 20.87 172,310 -0.20(-0.95%)
Mar 02, 2015 20.80 21.29 20.33 21.07 237,245 +0.21(+1.01%)
Feb 27, 2015 20.63 21.44 20.50 20.86 336,497 +0.31(+1.51%)
Feb 26, 2015 18.95 20.57 18.88 20.55 380,859 +1.65(+8.73%)
Feb 25, 2015 19.34 19.55 18.46 18.90 336,116 -0.50(-2.58%)
Feb 24, 2015 17.93 19.71 17.93 19.40 634,073 +1.55(+8.68%)
Feb 23, 2015 18.02 18.07 17.49 17.85 115,315 -0.26(-1.44%)
Feb 20, 2015 18.21 18.30 17.90 18.11 249,323 -0.08(-0.44%)
Feb 19, 2015 17.67 18.41 17.49 18.19 214,196 +0.52(+2.94%)
Feb 18, 2015 17.97 18.23 17.65 17.67 85,247 -0.30(-1.67%)
Feb 17, 2015 17.47 18.43 17.46 17.97 242,746 +0.58(+3.34%)
Feb 13, 2015 17.34 17.39 17.39 17.39 122,200 +0.08(+0.46%)
Feb 12, 2015 16.63 17.39 16.63 17.31 113,405 +0.84(+5.10%)
Feb 11, 2015 16.71 16.89 16.42 16.47 125,200 -0.14(-0.84%)
Feb 10, 2015 16.81 17.11 16.56 16.61 133,216 -0.15(-0.89%)
Feb 09, 2015 16.93 17.22 16.66 16.76 99,075 -0.25(-1.47%)
Feb 06, 2015 17.19 17.36 16.75 17.01 157,340 -0.19(-1.10%)
Feb 05, 2015 17.02 17.41 16.60 17.20 183,709 -0.27(-1.55%)
Feb 04, 2015 16.80 17.59 16.80 17.47 74,794 +0.55(+3.25%)
Feb 03, 2015 16.84 17.18 16.84 16.92 181,706 +0.12(+0.71%)
Feb 02, 2015 16.86 16.98 16.54 16.80 129,872 +0.06(+0.36%)
Jan 30, 2015 16.71 16.97 16.45 16.74 183,552 -0.14(-0.83%)
Jan 29, 2015 16.38 16.90 16.36 16.88 180,942 +0.42(+2.55%)
Jan 28, 2015 16.63 16.68 16.33 16.46 79,419 -0.12(-0.72%)
Jan 27, 2015 16.60 16.86 15.91 16.58 469,332 -0.16(-0.96%)
Jan 26, 2015 16.75 16.93 16.55 16.74 93,549 +0.05(+0.30%)
Jan 23, 2015 16.48 16.88 16.32 16.69 70,348 +0.24(+1.46%)
Jan 22, 2015 16.38 16.63 16.15 16.45 69,199 +0.13(+0.80%)
Jan 21, 2015 16.40 16.70 16.16 16.32 66,230 -0.13(-0.79%)
Jan 20, 2015 16.40 16.57 16.05 16.45 88,405 +0.11(+0.67%)
Jan 16, 2015 16.29 16.79 16.04 16.34 102,205 -0.04(-0.24%)
Jan 15, 2015 17.13 17.13 16.24 16.38 128,610 -0.66(-3.87%)
Jan 14, 2015 17.00 17.18 16.69 17.04 52,509 -0.24(-1.39%)
Jan 13, 2015 17.46 17.81 16.81 17.28 129,662 +0.05(+0.29%)
Jan 12, 2015 17.30 17.33 16.98 17.23 80,594 -0.04(-0.23%)
Jan 09, 2015 17.60 17.60 17.10 17.27 62,607 -0.21(-1.20%)
Jan 08, 2015 16.88 17.55 16.72 17.48 94,984 +0.81(+4.86%)
Jan 07, 2015 16.75 16.96 16.41 16.67 69,058 +0.07(+0.42%)
Jan 06, 2015 17.33 17.38 16.45 16.60 127,776 -0.59(-3.43%)
Jan 05, 2015 17.46 17.51 17.10 17.19 58,643 -0.28(-1.60%)
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.