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 (%)
Feb 28, 2018 27.90 28.00 27.15 27.20 299,208 -0.70(-2.51%)
Feb 27, 2018 27.80 28.35 27.65 27.90 320,074 +0.10(+0.36%)
Feb 26, 2018 27.45 27.85 27.00 27.80 274,575 +0.35(+1.28%)
Feb 23, 2018 28.85 29.45 26.65 27.45 371,610 +0.45(+1.67%)
Feb 22, 2018 27.25 27.25 26.80 27.00 211,312 +0.00(+0.00%)
Feb 21, 2018 26.90 27.50 26.90 27.00 215,481 +0.15(+0.56%)
Feb 20, 2018 27.20 27.45 26.80 26.85 213,966 -0.35(-1.29%)
Feb 16, 2018 27.20 27.20 27.20 0 -0.15(-0.55%)
Feb 15, 2018 27.85 27.85 27.15 27.35 404,074 -0.30(-1.08%)
Feb 14, 2018 26.60 27.65 26.60 27.65 279,815 +0.85(+3.17%)
Feb 13, 2018 26.70 27.20 26.45 26.80 235,832 +0.00(+0.00%)
Feb 12, 2018 26.30 27.10 26.20 26.80 262,106 +0.65(+2.49%)
Feb 09, 2018 26.35 26.45 25.65 26.15 359,659 +0.15(+0.58%)
Feb 08, 2018 26.70 26.90 26.00 26.00 233,187 -0.60(-2.26%)
Feb 07, 2018 26.40 26.65 26.35 26.60 211,213 +0.10(+0.38%)
Feb 06, 2018 25.60 26.80 25.51 26.50 339,019 -0.05(-0.19%)
Feb 05, 2018 27.05 27.25 26.20 26.55 278,488 -0.75(-2.75%)
Feb 02, 2018 28.00 28.07 27.25 27.30 256,308 -0.80(-2.85%)
Feb 01, 2018 28.55 28.65 28.00 28.10 451,532 -0.35(-1.23%)
Jan 31, 2018 29.70 29.80 28.35 28.45 199,026 -1.05(-3.56%)
Jan 30, 2018 29.15 29.70 29.05 29.50 157,548 +0.05(+0.17%)
Jan 29, 2018 29.90 30.10 29.45 29.45 118,690 -0.60(-2.00%)
Jan 26, 2018 30.05 30.25 29.80 30.05 217,415 +0.35(+1.18%)
Jan 25, 2018 29.60 29.75 28.85 29.70 203,622 +0.20(+0.68%)
Jan 24, 2018 29.60 30.15 29.45 29.50 216,296 +0.00(+0.00%)
Jan 23, 2018 29.50 29.65 28.85 29.50 289,089 +0.05(+0.17%)
Jan 22, 2018 29.40 29.55 29.20 29.45 136,851 +0.00(+0.00%)
Jan 19, 2018 29.25 29.55 29.20 29.45 104,060 +0.20(+0.68%)
Jan 18, 2018 29.35 29.45 29.10 29.25 158,358 -0.25(-0.85%)
Jan 17, 2018 28.70 29.65 28.27 29.50 284,504 +1.20(+4.24%)
Jan 16, 2018 29.00 29.23 28.25 28.30 232,157 -0.75(-2.58%)
Jan 12, 2018 29.05 29.05 29.05 0 -0.55(-1.86%)
Jan 11, 2018 29.05 29.65 29.05 29.60 135,492 +0.80(+2.78%)
Jan 10, 2018 29.00 29.35 28.80 28.80 243,340 -0.25(-0.86%)
Jan 09, 2018 29.20 29.43 29.00 29.05 148,657 -0.20(-0.68%)
Jan 08, 2018 29.65 30.00 28.80 29.25 426,873 -1.60(-5.19%)
Jan 05, 2018 29.60 31.00 29.50 30.85 456,595 +2.40(+8.44%)
Jan 04, 2018 28.60 28.70 28.20 28.45 105,100 +0.15(+0.53%)
Jan 03, 2018 28.60 28.60 28.30 28.30 142,634 -0.25(-0.88%)
Jan 02, 2018 28.40 28.55 28.05 28.55 195,773 +0.40(+1.42%)
Dec 29, 2017 28.15 28.15 28.15 0 -0.25(-0.88%)
Dec 28, 2017 28.35 28.55 28.20 28.40 94,905 +0.05(+0.18%)
Dec 27, 2017 28.40 28.50 28.20 28.35 82,134 -0.05(-0.18%)
Dec 26, 2017 28.10 28.50 28.10 28.40 77,951 +0.25(+0.89%)
Dec 22, 2017 28.25 28.45 27.93 28.15 152,064 -0.10(-0.35%)
Dec 21, 2017 27.95 28.30 27.90 28.25 107,800 +0.35(+1.25%)
Dec 20, 2017 27.85 28.00 27.60 27.90 131,175 +0.20(+0.72%)
Dec 19, 2017 28.15 28.40 27.50 27.70 166,282 -0.45(-1.60%)
Dec 18, 2017 27.70 28.40 27.70 28.15 423,394 +0.70(+2.55%)
Dec 15, 2017 27.30 27.73 27.15 27.45 448,785 +0.25(+0.92%)
Dec 14, 2017 27.60 27.75 27.11 27.20 282,074 -0.40(-1.45%)
Dec 13, 2017 27.45 27.75 27.30 27.60 229,646 +0.20(+0.73%)
Dec 12, 2017 27.75 27.80 27.35 27.40 272,043 -0.25(-0.90%)
Dec 11, 2017 27.65 27.85 27.48 27.65 238,455 +0.05(+0.18%)
Dec 08, 2017 27.50 27.75 27.35 27.60 124,776 +0.00(+0.00%)
Dec 07, 2017 27.15 27.65 27.00 183,482 +0.00(+0.00%)
Dec 06, 2017 27.30 27.55 27.01 27.15 265,067 -0.20(-0.73%)
Dec 05, 2017 27.80 27.80 27.30 27.35 197,513 -0.40(-1.44%)
Dec 04, 2017 27.95 27.60 27.75 208,997 +0.15(+0.54%)
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.