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 (%)
Dec 31, 2018 25.35 25.49 25.03 25.45 237,900 +0.16(+0.63%)
Dec 28, 2018 25.42 25.67 25.07 25.29 183,000 +0.03(+0.12%)
Dec 27, 2018 24.93 25.31 24.47 25.26 232,623 -0.02(-0.08%)
Dec 26, 2018 24.66 25.31 24.13 25.28 218,628 +0.68(+2.76%)
Dec 24, 2018 24.73 25.03 24.45 24.60 96,200 -0.34(-1.36%)
Dec 21, 2018 25.30 25.41 24.72 24.94 368,100 -0.36(-1.42%)
Dec 20, 2018 25.68 25.85 25.03 25.30 316,427 -0.52(-2.01%)
Dec 19, 2018 26.29 26.81 25.68 25.82 344,654 -0.48(-1.83%)
Dec 18, 2018 26.30 26.86 26.11 26.30 379,543 +0.34(+1.31%)
Dec 17, 2018 25.77 26.40 25.73 25.96 311,945 +0.10(+0.39%)
Dec 14, 2018 25.42 26.38 25.27 25.86 438,600 +0.18(+0.70%)
Dec 13, 2018 27.00 27.04 25.57 25.68 637,339 -1.25(-4.64%)
Dec 12, 2018 27.14 27.52 26.93 26.93 349,511 +0.02(+0.07%)
Dec 11, 2018 27.37 27.62 26.74 26.91 351,929 +0.01(+0.04%)
Dec 10, 2018 26.96 27.17 26.58 26.90 344,862 -0.03(-0.11%)
Dec 07, 2018 27.52 28.04 26.77 26.93 376,300 -0.63(-2.29%)
Dec 06, 2018 26.72 27.57 26.65 27.56 373,376 +0.39(+1.44%)
Dec 04, 2018 28.54 28.62 27.15 27.17 461,700 -1.50(-5.23%)
Dec 03, 2018 29.05 29.10 28.30 28.67 369,588 +0.09(+0.31%)
Nov 30, 2018 28.43 28.91 28.27 28.58 421,400 +0.15(+0.53%)
Nov 29, 2018 28.89 29.12 28.40 28.43 624,666 -0.63(-2.17%)
Nov 28, 2018 29.06 29.06 28.02 29.06 874,401 +0.13(+0.45%)
Nov 27, 2018 28.73 29.20 28.73 28.93 211,604 -0.03(-0.10%)
Nov 26, 2018 29.13 29.13 28.62 28.96 342,860 +0.34(+1.19%)
Nov 23, 2018 28.58 29.13 28.52 28.62 173,900 -0.15(-0.52%)
Nov 21, 2018 28.77 28.77 28.77 0 +0.98(+3.53%)
Nov 20, 2018 27.97 28.19 27.50 27.79 608,867 -0.54(-1.91%)
Nov 19, 2018 28.81 29.07 28.19 28.33 359,906 -0.57(-1.97%)
Nov 16, 2018 29.34 29.49 28.45 28.90 485,700 -0.67(-2.27%)
Nov 15, 2018 29.39 29.73 29.11 29.57 349,236 -0.01(-0.03%)
Nov 14, 2018 29.64 29.96 29.12 29.58 646,739 +0.30(+1.02%)
Nov 13, 2018 29.18 29.71 28.81 29.28 493,587 +0.45(+1.56%)
Nov 12, 2018 29.53 29.57 28.76 28.83 442,986 -0.91(-3.06%)
Nov 09, 2018 30.67 31.22 29.36 29.74 601,100 +0.49(+1.68%)
Nov 08, 2018 30.05 30.13 29.24 29.25 441,323 -0.87(-2.89%)
Nov 07, 2018 29.79 30.15 29.20 30.12 357,068 +0.45(+1.52%)
Nov 06, 2018 29.20 29.93 29.07 29.67 426,092 +0.56(+1.92%)
Nov 05, 2018 28.93 29.28 28.30 29.11 210,269 +0.14(+0.48%)
Nov 02, 2018 29.36 29.51 28.55 28.97 284,200 -0.15(-0.52%)
Nov 01, 2018 27.88 29.57 27.71 29.12 502,467 +1.31(+4.71%)
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%)
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.