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, 2018 28.05 28.21 27.69 27.81 586,525 +0.16(+0.58%)
Oct 30, 2018 26.22 27.72 26.22 27.65 534,625 +1.43(+5.45%)
Oct 29, 2018 27.49 27.57 25.93 26.22 368,912 -0.99(-3.64%)
Oct 26, 2018 27.63 27.70 26.90 27.21 613,300 -0.86(-3.06%)
Oct 25, 2018 27.94 28.59 27.55 28.07 667,144 -0.18(-0.64%)
Oct 24, 2018 29.35 29.75 28.21 28.25 661,344 -1.46(-4.91%)
Oct 23, 2018 29.35 29.89 28.77 29.71 520,582 -0.07(-0.24%)
Oct 22, 2018 30.15 30.29 29.61 29.78 397,242 -0.29(-0.96%)
Oct 19, 2018 30.52 30.87 29.91 30.07 448,200 -0.46(-1.51%)
Oct 18, 2018 31.49 31.69 30.42 30.53 544,771 -0.99(-3.14%)
Oct 17, 2018 32.63 32.63 31.01 31.52 535,615 -1.09(-3.34%)
Oct 16, 2018 32.42 32.77 31.89 32.61 829,381 +0.26(+0.80%)
Oct 15, 2018 32.33 32.79 32.25 32.35 406,543 -0.08(-0.25%)
Oct 12, 2018 33.57 33.63 31.96 32.43 631,300 -0.76(-2.29%)
Oct 11, 2018 33.91 34.40 33.18 33.19 491,860 -0.72(-2.12%)
Oct 10, 2018 34.89 34.95 33.85 33.91 444,182 -0.95(-2.73%)
Oct 09, 2018 35.93 36.44 34.63 34.86 662,123 -1.26(-3.49%)
Oct 08, 2018 35.85 36.34 35.80 36.12 216,516 +0.12(+0.33%)
Oct 05, 2018 36.41 36.47 35.56 36.00 453,800 -0.46(-1.26%)
Oct 04, 2018 37.08 37.15 36.24 36.46 356,696 -0.84(-2.25%)
Oct 03, 2018 36.85 37.53 36.66 37.30 301,942 +0.47(+1.28%)
Oct 02, 2018 36.77 37.29 36.58 36.83 335,595 +0.02(+0.05%)
Oct 01, 2018 37.65 38.42 36.47 36.81 480,667 -0.74(-1.97%)
Sep 28, 2018 37.85 38.15 37.50 37.55 214,500 -0.35(-0.92%)
Sep 27, 2018 37.45 38.10 37.38 37.90 227,864 +0.50(+1.34%)
Sep 26, 2018 37.90 37.90 37.25 37.40 393,968 -0.50(-1.32%)
Sep 25, 2018 38.00 38.15 37.80 37.90 185,192 +0.05(+0.13%)
Sep 24, 2018 37.95 38.15 37.65 37.85 315,424 +0.00(+0.00%)
Sep 21, 2018 37.90 38.20 37.70 37.85 416,000 +0.00(+0.00%)
Sep 20, 2018 38.20 38.27 37.55 37.85 201,994 -0.15(-0.39%)
Sep 19, 2018 38.40 38.70 37.95 38.00 261,088 -0.35(-0.91%)
Sep 18, 2018 37.90 38.64 37.80 38.35 317,199 +0.45(+1.19%)
Sep 17, 2018 38.80 38.80 37.70 37.90 284,866 -0.80(-2.07%)
Sep 14, 2018 38.50 38.90 38.10 38.70 231,600 +0.10(+0.26%)
Sep 13, 2018 38.70 38.95 38.52 38.60 206,728 +0.05(+0.13%)
Sep 12, 2018 38.10 38.65 37.80 38.55 333,149 +0.45(+1.18%)
Sep 11, 2018 38.25 38.49 37.95 38.10 240,404 -0.10(-0.26%)
Sep 10, 2018 37.90 38.65 37.88 38.20 288,579 +0.55(+1.46%)
Sep 07, 2018 37.55 37.95 37.35 37.65 290,400 -0.05(-0.13%)
Sep 06, 2018 37.60 37.99 37.25 37.70 447,575 +0.20(+0.53%)
Sep 05, 2018 37.20 37.55 37.17 37.50 543,672 +0.15(+0.40%)
Sep 04, 2018 37.25 37.35 36.70 37.35 642,217 +0.05(+0.13%)
Aug 31, 2018 37.30 37.30 37.30 0 -0.20(-0.53%)
Aug 30, 2018 37.20 37.55 37.20 37.50 778,114 +0.30(+0.81%)
Aug 29, 2018 37.35 37.50 37.10 37.20 568,170 -0.10(-0.27%)
Aug 28, 2018 37.90 37.90 36.95 37.30 568,104 -0.60(-1.58%)
Aug 27, 2018 37.90 38.35 37.75 37.90 298,924 +0.20(+0.53%)
Aug 24, 2018 37.75 38.05 37.40 37.70 491,700 +0.00(+0.00%)
Aug 23, 2018 38.15 38.15 37.55 37.70 365,100 -0.55(-1.44%)
Aug 22, 2018 39.10 39.35 38.15 38.25 311,801 -1.05(-2.67%)
Aug 21, 2018 38.80 39.60 38.51 39.30 394,407 +0.45(+1.16%)
Aug 20, 2018 39.15 39.15 38.60 38.85 352,326 -0.05(-0.13%)
Aug 17, 2018 38.65 39.00 38.52 38.90 363,000 +0.15(+0.39%)
Aug 16, 2018 38.45 39.02 38.30 38.75 427,404 +0.40(+1.04%)
Aug 15, 2018 38.00 38.45 37.70 38.35 335,840 +0.30(+0.79%)
Aug 14, 2018 38.00 38.40 37.85 38.05 621,084 +0.15(+0.40%)
Aug 13, 2018 37.75 38.30 37.45 37.90 507,499 +0.25(+0.66%)
Aug 10, 2018 37.05 37.83 36.91 37.65 280,900 +0.35(+0.94%)
Aug 09, 2018 36.45 38.17 36.45 37.30 412,589 +0.85(+2.33%)
Aug 08, 2018 36.40 36.60 35.70 36.45 556,067 +0.20(+0.55%)
Aug 07, 2018 35.95 36.40 35.70 36.25 676,866 +0.40(+1.12%)
Aug 06, 2018 36.55 36.95 35.65 35.85 1,177,377 +1.55(+4.52%)
Aug 03, 2018 33.45 34.90 32.30 34.30 1,058,200 +2.65(+8.37%)
Aug 02, 2018 31.40 31.65 31.20 31.65 143,849 +0.05(+0.16%)
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.