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 (%)
Jun 30, 2017 23.10 23.50 23.10 23.30 568,881 +0.25(+1.08%)
Jun 29, 2017 24.10 24.10 22.80 23.05 510,567 -1.00(-4.16%)
Jun 28, 2017 23.75 24.20 23.70 24.05 278,235 +0.40(+1.69%)
Jun 27, 2017 23.70 23.80 23.45 23.65 308,510 -0.05(-0.21%)
Jun 26, 2017 23.75 23.95 23.57 23.70 222,722 -0.05(-0.21%)
Jun 23, 2017 23.80 23.85 23.40 23.75 612,358 -0.05(-0.21%)
Jun 22, 2017 23.50 23.90 23.45 23.80 192,822 +0.35(+1.49%)
Jun 21, 2017 23.95 23.98 23.45 23.45 197,769 -0.55(-2.29%)
Jun 20, 2017 23.95 24.10 23.80 24.00 271,305 +0.05(+0.21%)
Jun 19, 2017 23.80 24.15 23.75 23.95 404,243 +0.30(+1.27%)
Jun 16, 2017 23.60 23.80 23.40 23.65 365,257 -0.20(-0.84%)
Jun 15, 2017 24.30 24.50 23.75 23.85 238,822 -0.65(-2.65%)
Jun 14, 2017 24.85 24.95 24.40 24.50 171,784 -0.40(-1.61%)
Jun 13, 2017 24.65 24.93 24.50 24.90 194,824 +0.35(+1.43%)
Jun 12, 2017 24.45 24.70 24.43 24.55 270,981 +0.05(+0.20%)
Jun 09, 2017 24.45 24.80 24.45 24.50 186,563 +0.05(+0.20%)
Jun 08, 2017 23.95 24.55 23.76 24.45 298,972 +0.50(+2.09%)
Jun 07, 2017 24.45 24.70 23.90 23.95 448,861 -0.45(-1.84%)
Jun 06, 2017 24.15 24.50 24.05 24.40 215,857 +0.05(+0.21%)
Jun 05, 2017 24.80 24.80 24.35 24.35 147,697 -0.50(-2.01%)
Jun 02, 2017 24.55 25.15 24.48 24.85 282,454 +0.35(+1.43%)
Jun 01, 2017 24.45 24.65 24.25 24.50 304,633 +0.10(+0.41%)
May 31, 2017 24.30 24.50 23.95 24.40 792,045 +0.20(+0.83%)
May 30, 2017 24.25 24.43 23.93 24.20 268,715 -0.15(-0.62%)
May 26, 2017 24.55 24.85 24.15 24.35 381,461 -0.20(-0.81%)
May 25, 2017 25.05 25.15 24.50 24.55 370,460 -0.45(-1.80%)
May 24, 2017 24.50 25.05 24.35 25.00 463,727 +0.50(+2.04%)
May 23, 2017 24.15 24.65 24.00 24.50 367,941 +0.40(+1.66%)
May 22, 2017 24.10 24.35 23.90 24.10 335,693 +0.15(+0.63%)
May 19, 2017 23.70 24.25 23.60 23.95 322,035 +0.25(+1.05%)
May 18, 2017 23.45 23.88 23.20 23.70 476,475 +0.25(+1.07%)
May 17, 2017 24.10 24.20 23.30 23.45 304,699 -1.05(-4.29%)
May 16, 2017 24.95 24.95 24.35 24.50 196,709 -0.40(-1.61%)
May 15, 2017 24.80 25.00 24.70 24.90 193,917 +0.20(+0.81%)
May 12, 2017 25.25 25.25 24.70 24.70 204,006 -0.50(-1.98%)
May 11, 2017 25.00 25.35 24.55 25.20 328,968 +0.05(+0.20%)
May 10, 2017 25.60 25.65 25.05 25.15 282,364 -0.55(-2.14%)
May 09, 2017 25.10 25.75 24.85 25.70 433,001 +0.60(+2.39%)
May 08, 2017 25.50 25.70 24.90 25.10 359,900 -0.50(-1.95%)
May 05, 2017 24.50 25.75 24.50 25.60 858,906 +2.25(+9.64%)
May 04, 2017 24.05 24.10 23.20 23.35 385,766 -0.60(-2.51%)
May 03, 2017 24.10 24.30 23.85 23.95 312,415 -0.30(-1.24%)
May 02, 2017 24.40 24.55 24.10 24.25 311,960 -0.05(-0.21%)
May 01, 2017 24.35 24.65 24.00 24.30 297,170 -0.05(-0.21%)
Apr 28, 2017 24.00 24.45 23.95 24.35 373,466 +0.35(+1.46%)
Apr 27, 2017 24.30 24.35 23.65 24.00 630,728 -0.25(-1.03%)
Apr 26, 2017 23.95 24.27 23.90 24.25 587,451 +0.25(+1.04%)
Apr 25, 2017 24.50 24.65 23.93 24.00 613,450 -0.40(-1.64%)
Apr 24, 2017 24.00 24.57 23.95 24.40 722,372 +0.55(+2.31%)
Apr 21, 2017 24.20 24.25 23.70 23.85 768,299 -0.45(-1.85%)
Apr 20, 2017 24.00 24.35 23.90 24.30 227,080 +0.45(+1.89%)
Apr 19, 2017 24.05 24.10 23.75 23.85 219,993 -0.05(-0.21%)
Apr 18, 2017 23.80 24.07 23.60 23.90 221,623 -0.05(-0.21%)
Apr 17, 2017 24.05 24.15 23.65 23.95 221,541 +0.05(+0.21%)
Apr 13, 2017 24.05 24.15 23.90 23.90 413,790 -0.25(-1.04%)
Apr 12, 2017 24.15 24.45 23.75 24.15 215,731 -0.15(-0.62%)
Apr 11, 2017 23.70 24.30 23.55 24.30 273,340 +0.60(+2.53%)
Apr 10, 2017 23.75 23.90 23.50 23.70 240,976 -0.05(-0.21%)
Apr 07, 2017 23.65 23.95 23.55 23.75 416,624 +0.00(+0.00%)
Apr 06, 2017 23.40 23.80 23.40 23.75 402,476 +0.30(+1.28%)
Apr 05, 2017 23.95 24.20 23.35 23.45 465,958 -0.40(-1.68%)
Apr 04, 2017 23.95 24.15 23.65 23.85 355,615 -0.20(-0.83%)
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.