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 (%)
May 31, 2016 23.10 23.31 22.67 22.91 419,427 -0.11(-0.48%)
May 27, 2016 22.90 23.02 23.02 23.02 333,600 +0.14(+0.61%)
May 26, 2016 22.77 23.08 22.54 22.88 555,879 +0.24(+1.06%)
May 25, 2016 22.70 22.98 22.28 22.64 297,911 -0.04(-0.18%)
May 24, 2016 21.91 22.85 21.91 22.68 1,015,173 +0.84(+3.85%)
May 23, 2016 21.84 21.91 21.48 21.84 477,911 +0.10(+0.46%)
May 20, 2016 21.18 22.04 21.17 21.74 486,834 +0.65(+3.08%)
May 19, 2016 21.06 21.43 20.84 21.09 373,410 -0.10(-0.47%)
May 18, 2016 21.27 21.65 21.18 21.19 448,775 -0.17(-0.80%)
May 17, 2016 21.18 21.75 21.02 21.36 435,851 +0.26(+1.23%)
May 16, 2016 20.98 21.50 20.98 21.10 307,177 +0.16(+0.76%)
May 13, 2016 20.90 21.43 20.67 20.94 636,853 +0.04(+0.19%)
May 12, 2016 21.29 21.50 20.69 20.90 399,758 -0.29(-1.37%)
May 11, 2016 21.52 21.66 20.97 21.19 360,779 -0.29(-1.35%)
May 10, 2016 21.97 22.11 20.67 21.48 1,759,781 +1.81(+9.20%)
May 09, 2016 19.48 19.84 19.36 19.67 256,438 +0.19(+0.98%)
May 06, 2016 19.57 19.93 19.30 19.48 343,057 -0.15(-0.76%)
May 05, 2016 19.23 19.66 18.91 19.63 259,101 +0.23(+1.19%)
May 04, 2016 19.45 19.64 19.07 19.40 227,526 -0.20(-1.02%)
May 03, 2016 19.73 19.85 19.38 19.60 236,177 -0.28(-1.41%)
May 02, 2016 19.70 19.95 19.53 19.88 296,603 +0.27(+1.38%)
Apr 29, 2016 19.66 19.68 19.41 19.61 261,354 -0.09(-0.46%)
Apr 28, 2016 20.08 20.08 19.65 19.70 228,023 -0.43(-2.14%)
Apr 27, 2016 19.93 20.25 19.83 20.13 194,921 +0.18(+0.90%)
Apr 26, 2016 19.92 20.00 19.80 19.95 190,956 +0.15(+0.76%)
Apr 25, 2016 19.93 20.12 19.72 19.80 156,454 -0.15(-0.75%)
Apr 22, 2016 19.84 20.10 19.58 19.95 289,544 +0.17(+0.86%)
Apr 21, 2016 20.09 20.48 19.78 19.78 666,228 -0.10(-0.50%)
Apr 20, 2016 19.33 19.93 19.24 19.88 367,140 +0.50(+2.58%)
Apr 19, 2016 19.39 19.47 19.16 19.38 264,253 +0.15(+0.78%)
Apr 18, 2016 19.40 19.59 19.02 19.23 400,389 -0.14(-0.72%)
Apr 15, 2016 19.11 19.41 19.05 19.37 212,290 +0.28(+1.47%)
Apr 14, 2016 19.27 19.27 18.87 19.09 147,085 -0.21(-1.09%)
Apr 13, 2016 19.05 19.36 18.86 19.30 234,161 +0.41(+2.17%)
Apr 12, 2016 19.06 19.20 18.78 18.89 180,306 -0.13(-0.68%)
Apr 11, 2016 19.19 19.37 18.84 19.02 519,633 +0.04(+0.21%)
Apr 08, 2016 19.07 19.31 18.91 18.98 284,052 +0.13(+0.69%)
Apr 07, 2016 18.76 19.02 18.60 18.85 339,933 -0.02(-0.11%)
Apr 06, 2016 18.37 19.03 18.30 18.87 839,960 +0.54(+2.95%)
Apr 05, 2016 18.37 18.73 18.31 18.33 522,870 -0.25(-1.35%)
Apr 04, 2016 18.66 18.83 18.51 18.58 380,738 -0.05(-0.27%)
Apr 01, 2016 18.41 18.84 18.26 18.63 328,374 +0.07(+0.38%)
Mar 31, 2016 18.57 18.87 18.48 18.56 876,737 -0.04(-0.22%)
Mar 30, 2016 18.66 18.70 18.24 18.60 628,092 +0.10(+0.54%)
Mar 29, 2016 18.10 18.79 18.10 18.50 704,739 +0.40(+2.21%)
Mar 28, 2016 18.24 18.27 17.92 18.10 215,046 -0.11(-0.60%)
Mar 24, 2016 18.08 18.21 18.21 18.21 535,500 -0.04(-0.22%)
Mar 23, 2016 18.30 18.44 18.16 18.25 432,196 -0.06(-0.33%)
Mar 22, 2016 18.00 18.39 17.92 18.31 490,524 +0.25(+1.38%)
Mar 21, 2016 18.40 18.52 17.94 18.06 422,827 -0.37(-2.01%)
Mar 18, 2016 18.04 18.48 17.98 18.43 838,120 +0.51(+2.85%)
Mar 17, 2016 17.17 17.95 17.11 17.92 671,461 +0.75(+4.37%)
Mar 16, 2016 16.46 17.29 16.42 17.17 1,131,238 +0.63(+3.81%)
Mar 15, 2016 16.67 16.80 16.33 16.54 2,510,963 -0.58(-3.39%)
Mar 14, 2016 17.16 17.61 17.09 17.12 1,352,048 -0.04(-0.23%)
Mar 11, 2016 16.51 17.16 16.50 17.16 230,236 +0.79(+4.83%)
Mar 10, 2016 16.84 16.91 16.21 16.37 136,903 -0.38(-2.27%)
Mar 09, 2016 16.59 16.93 16.56 16.75 138,382 +0.19(+1.15%)
Mar 08, 2016 17.06 17.06 16.54 16.56 153,603 -0.65(-3.78%)
Mar 07, 2016 17.15 17.46 16.93 17.21 181,243 -0.03(-0.17%)
Mar 04, 2016 17.17 17.62 17.06 17.24 277,050 +0.05(+0.29%)
Mar 03, 2016 17.11 17.66 17.11 17.19 234,960 +0.07(+0.41%)
Mar 02, 2016 17.15 17.39 16.94 17.12 244,355 -0.09(-0.52%)
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.