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 (%)
Jul 31, 2019 25.07 25.34 24.56 24.58 209,297 -0.52(-2.07%)
Jul 30, 2019 24.38 25.14 24.38 25.10 121,861 +0.57(+2.32%)
Jul 29, 2019 25.24 25.36 24.47 24.53 95,655 -0.75(-2.97%)
Jul 26, 2019 24.97 25.46 24.78 25.28 136,900 +0.40(+1.61%)
Jul 25, 2019 25.29 25.56 24.86 24.88 176,883 -0.49(-1.93%)
Jul 24, 2019 24.30 25.39 24.25 25.37 164,025 +0.78(+3.17%)
Jul 23, 2019 24.30 24.64 24.30 24.59 145,191 +0.31(+1.28%)
Jul 22, 2019 24.93 25.02 24.15 24.28 123,620 -0.63(-2.53%)
Jul 19, 2019 24.68 24.97 24.64 24.91 151,600 +0.23(+0.93%)
Jul 18, 2019 25.03 25.27 24.39 24.68 168,885 -0.78(-3.06%)
Jul 17, 2019 25.59 25.65 25.34 25.46 81,493 -0.05(-0.20%)
Jul 16, 2019 25.30 25.75 25.30 25.51 104,559 +0.24(+0.95%)
Jul 15, 2019 25.25 25.55 24.74 25.27 133,695 +0.15(+0.60%)
Jul 12, 2019 24.85 25.23 24.72 25.12 108,200 +0.33(+1.33%)
Jul 11, 2019 25.46 25.55 24.61 24.79 140,140 -0.62(-2.44%)
Jul 10, 2019 25.97 26.11 25.41 25.41 78,523 -0.40(-1.55%)
Jul 09, 2019 25.97 26.15 25.67 25.81 92,009 -0.30(-1.15%)
Jul 08, 2019 26.14 26.42 26.04 26.11 316,228 -0.20(-0.76%)
Jul 05, 2019 25.97 26.37 25.81 26.31 155,500 +0.23(+0.88%)
Jul 03, 2019 26.04 26.27 25.68 26.08 100,600 +0.17(+0.66%)
Jul 02, 2019 26.16 26.16 25.77 25.91 145,902 -0.20(-0.77%)
Jul 01, 2019 26.83 26.91 25.63 26.11 396,951 -0.46(-1.73%)
Jun 28, 2019 25.67 26.60 25.49 26.57 997,700 +0.99(+3.87%)
Jun 27, 2019 25.23 26.04 25.23 25.58 328,114 +0.25(+0.99%)
Jun 26, 2019 24.58 25.43 24.58 25.33 254,369 +0.83(+3.39%)
Jun 25, 2019 24.80 24.86 24.43 24.50 339,561 -0.23(-0.93%)
Jun 24, 2019 25.09 25.31 24.73 24.73 188,054 -0.36(-1.43%)
Jun 21, 2019 24.97 25.19 24.69 25.09 303,700 +0.12(+0.48%)
Jun 20, 2019 24.64 25.08 24.48 24.97 283,342 +0.60(+2.46%)
Jun 19, 2019 24.21 24.42 23.80 24.37 199,409 +0.14(+0.58%)
Jun 18, 2019 23.81 24.33 23.81 24.23 150,952 +0.59(+2.50%)
Jun 17, 2019 24.21 24.33 23.50 23.64 191,018 -0.55(-2.27%)
Jun 14, 2019 24.13 24.27 23.77 24.19 130,300 -0.06(-0.25%)
Jun 13, 2019 23.88 24.25 23.71 24.25 132,045 +0.53(+2.23%)
Jun 12, 2019 24.00 24.06 23.53 23.72 157,597 -0.29(-1.21%)
Jun 11, 2019 24.55 24.62 23.91 24.01 324,689 -0.36(-1.48%)
Jun 10, 2019 24.12 24.49 24.11 24.37 161,175 +0.36(+1.50%)
Jun 07, 2019 24.10 24.17 23.78 24.01 191,600 +0.05(+0.21%)
Jun 06, 2019 24.34 24.42 23.55 23.96 175,673 -0.34(-1.40%)
Jun 05, 2019 24.27 24.42 23.90 24.30 179,807 +0.06(+0.25%)
Jun 04, 2019 23.28 24.25 23.28 24.24 328,234 +1.17(+5.07%)
Jun 03, 2019 22.79 23.19 22.68 23.07 286,014 +0.25(+1.10%)
May 31, 2019 22.71 22.93 22.35 22.82 247,100 -0.20(-0.87%)
May 30, 2019 23.35 23.56 22.85 23.02 211,469 -0.34(-1.46%)
May 29, 2019 23.59 23.59 23.06 23.36 257,481 -0.47(-1.97%)
May 28, 2019 24.06 24.16 23.83 23.83 155,240 -0.19(-0.79%)
May 24, 2019 24.37 24.37 23.91 24.02 273,500 -0.23(-0.95%)
May 23, 2019 24.59 24.64 24.09 24.25 236,222 -0.56(-2.26%)
May 22, 2019 25.14 25.25 24.80 24.81 115,239 -0.44(-1.74%)
May 21, 2019 25.18 25.36 25.07 25.25 127,827 +0.27(+1.08%)
May 20, 2019 25.17 25.35 24.91 24.98 147,159 -0.45(-1.77%)
May 17, 2019 25.95 26.13 25.42 25.43 165,300 -0.83(-3.16%)
May 16, 2019 26.06 26.42 26.02 26.26 190,189 +0.24(+0.92%)
May 15, 2019 25.61 26.16 25.61 26.02 188,343 +0.12(+0.46%)
May 14, 2019 25.82 26.10 25.74 25.90 232,702 +0.09(+0.35%)
May 13, 2019 26.37 26.50 25.72 25.81 308,233 -1.07(-3.98%)
May 10, 2019 26.82 27.04 26.43 26.88 288,000 -0.03(-0.11%)
May 09, 2019 26.97 27.07 26.50 26.91 247,748 -0.30(-1.10%)
May 08, 2019 26.98 27.53 26.95 27.21 450,691 +0.15(+0.55%)
May 07, 2019 27.10 27.42 26.75 27.06 619,199 -0.46(-1.67%)
May 06, 2019 27.25 27.62 26.36 27.52 418,207 -0.19(-0.69%)
May 03, 2019 27.07 28.38 26.47 27.71 430,300 +1.90(+7.36%)
May 02, 2019 25.73 26.01 25.59 25.81 299,135 +0.10(+0.39%)
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.