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 (%)
Oct 31, 2017 26.25 26.85 26.23 26.70 283,107 +0.55(+2.10%)
Oct 30, 2017 26.35 26.38 26.05 26.15 232,337 -0.20(-0.76%)
Oct 27, 2017 26.40 26.40 25.95 26.35 168,722 +0.00(+0.00%)
Oct 26, 2017 26.00 26.40 25.90 26.35 180,746 +0.50(+1.93%)
Oct 25, 2017 26.90 26.90 25.62 25.85 389,011 -1.10(-4.08%)
Oct 24, 2017 26.75 27.10 26.75 26.95 191,207 +0.15(+0.56%)
Oct 23, 2017 26.85 26.98 26.70 26.80 333,539 -0.05(-0.19%)
Oct 20, 2017 27.00 27.00 26.70 26.85 206,320 +0.05(+0.19%)
Oct 19, 2017 26.40 26.90 26.05 26.80 264,782 +0.30(+1.13%)
Oct 18, 2017 26.50 26.70 26.45 26.50 229,990 -0.05(-0.19%)
Oct 17, 2017 26.50 26.90 26.45 26.55 226,303 +0.05(+0.19%)
Oct 16, 2017 26.70 26.70 26.30 26.50 183,048 -0.05(-0.19%)
Oct 13, 2017 26.85 26.85 26.55 26.55 274,356 -0.25(-0.93%)
Oct 12, 2017 26.60 26.95 26.60 26.80 381,056 +0.15(+0.56%)
Oct 11, 2017 26.70 26.90 26.60 26.65 203,839 +0.05(+0.19%)
Oct 10, 2017 26.75 26.77 26.48 26.60 225,858 +0.00(+0.00%)
Oct 09, 2017 26.45 26.75 26.40 26.60 259,175 +0.15(+0.57%)
Oct 06, 2017 26.40 26.52 26.20 26.45 227,805 +0.10(+0.38%)
Oct 05, 2017 26.35 26.50 26.15 26.35 295,475 +0.15(+0.57%)
Oct 04, 2017 26.30 26.45 26.00 26.20 314,583 -0.05(-0.19%)
Oct 03, 2017 26.30 26.35 26.12 26.25 437,513 +0.05(+0.19%)
Oct 02, 2017 26.10 26.25 25.90 26.20 359,487 +0.20(+0.77%)
Sep 29, 2017 25.85 26.20 25.85 26.00 368,945 +0.25(+0.97%)
Sep 28, 2017 25.80 26.05 25.52 25.75 355,081 -0.10(-0.39%)
Sep 27, 2017 25.60 26.15 25.40 25.85 527,962 +0.35(+1.37%)
Sep 26, 2017 25.30 25.65 25.30 25.50 306,723 +0.30(+1.19%)
Sep 25, 2017 25.50 25.60 25.11 25.20 335,496 -0.20(-0.79%)
Sep 22, 2017 25.20 25.45 25.10 25.40 244,466 +0.30(+1.20%)
Sep 21, 2017 25.45 25.45 25.10 25.10 303,919 -0.50(-1.95%)
Sep 20, 2017 24.30 25.90 24.30 25.60 647,163 +1.25(+5.13%)
Sep 19, 2017 24.65 24.80 24.35 24.35 484,608 -0.35(-1.42%)
Sep 18, 2017 24.60 24.82 24.43 24.70 528,074 +0.15(+0.61%)
Sep 15, 2017 24.55 24.75 24.25 24.55 449,125 +0.05(+0.20%)
Sep 14, 2017 24.30 24.75 24.30 24.50 573,249 +0.15(+0.62%)
Sep 13, 2017 24.85 24.95 24.30 24.35 349,863 -0.55(-2.21%)
Sep 12, 2017 24.40 24.98 24.30 24.90 221,957 +0.65(+2.68%)
Sep 11, 2017 25.00 25.10 24.20 24.25 483,506 -1.00(-3.96%)
Sep 08, 2017 24.25 25.25 24.25 25.25 572,304 +1.00(+4.12%)
Sep 07, 2017 24.50 24.80 24.00 24.25 702,707 +0.00(+0.00%)
Sep 06, 2017 23.90 24.65 23.75 24.25 675,164 +0.60(+2.54%)
Sep 05, 2017 24.15 24.52 23.55 23.65 464,315 -0.65(-2.67%)
Sep 01, 2017 24.40 24.60 24.35 24.30 515,822 -0.05(-0.21%)
Aug 31, 2017 24.70 24.85 24.20 24.35 628,629 -0.20(-0.81%)
Aug 30, 2017 23.05 24.93 23.05 24.55 1,485,027 +1.60(+6.97%)
Aug 29, 2017 22.75 23.10 22.68 22.95 824,700 +0.10(+0.44%)
Aug 28, 2017 22.10 23.10 22.10 22.85 476,019 +0.80(+3.63%)
Aug 25, 2017 22.20 22.30 21.98 22.05 487,532 -0.30(-1.34%)
Aug 24, 2017 22.00 22.35 21.85 22.35 456,141 +0.50(+2.29%)
Aug 23, 2017 21.95 22.05 21.75 21.85 339,832 -0.25(-1.13%)
Aug 22, 2017 21.75 22.18 21.75 22.10 201,355 +0.45(+2.08%)
Aug 21, 2017 21.80 22.00 21.40 21.65 316,177 -0.25(-1.14%)
Aug 18, 2017 21.55 21.90 21.45 21.90 276,308 +0.20(+0.92%)
Aug 17, 2017 21.70 22.07 21.55 21.70 430,400 -0.10(-0.46%)
Aug 16, 2017 21.95 22.15 21.75 21.80 199,184 -0.15(-0.68%)
Aug 15, 2017 22.30 22.30 21.80 21.95 237,408 -0.35(-1.57%)
Aug 14, 2017 22.25 22.55 22.15 22.30 309,325 +0.30(+1.36%)
Aug 11, 2017 21.50 22.20 21.30 22.00 402,921 +0.20(+0.92%)
Aug 10, 2017 22.00 22.02 21.48 21.80 334,668 -0.25(-1.13%)
Aug 09, 2017 22.35 22.48 21.82 22.05 515,949 -0.40(-1.78%)
Aug 08, 2017 22.05 22.73 21.73 22.45 434,392 +0.45(+2.05%)
Aug 07, 2017 23.10 23.25 21.65 22.00 749,278 -1.25(-5.38%)
Aug 04, 2017 21.70 23.40 21.65 23.25 706,294 +1.80(+8.39%)
Aug 03, 2017 21.00 21.52 21.00 21.45 636,563 +0.40(+1.90%)
Aug 02, 2017 21.40 21.55 21.00 21.05 449,028 -0.30(-1.41%)
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.