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 (%)
Aug 30, 2019 25.16 25.25 24.79 25.14 231,800 +0.19(+0.76%)
Aug 29, 2019 24.27 25.03 24.18 24.95 237,442 +0.79(+3.27%)
Aug 28, 2019 23.74 24.34 23.44 24.16 207,138 +0.39(+1.64%)
Aug 27, 2019 24.31 24.45 23.66 23.77 313,574 -0.36(-1.49%)
Aug 26, 2019 24.39 24.39 23.80 24.13 217,226 -0.01(-0.04%)
Aug 23, 2019 24.36 24.88 24.08 24.14 393,900 -0.25(-1.03%)
Aug 22, 2019 23.92 24.47 23.70 24.39 154,784 +0.66(+2.78%)
Aug 21, 2019 24.21 24.26 23.44 23.73 339,019 -0.12(-0.50%)
Aug 20, 2019 24.00 24.01 23.59 23.85 261,327 -0.17(-0.71%)
Aug 19, 2019 24.15 24.32 23.83 24.02 161,022 +0.21(+0.88%)
Aug 16, 2019 23.62 23.94 23.53 23.81 106,400 +0.29(+1.23%)
Aug 15, 2019 23.76 23.76 23.24 23.52 228,148 -0.09(-0.38%)
Aug 14, 2019 23.41 23.72 23.19 23.61 291,049 -0.11(-0.46%)
Aug 13, 2019 23.94 24.36 23.62 23.72 231,124 -0.33(-1.37%)
Aug 12, 2019 23.96 24.34 23.96 24.05 234,927 -0.18(-0.74%)
Aug 09, 2019 24.02 24.44 23.73 24.23 270,200 +0.19(+0.79%)
Aug 08, 2019 23.51 24.16 23.48 24.04 226,819 +0.66(+2.82%)
Aug 07, 2019 23.13 23.54 22.67 23.38 301,649 -0.12(-0.51%)
Aug 06, 2019 22.40 23.53 22.31 23.50 281,265 +1.19(+5.33%)
Aug 05, 2019 21.58 22.61 21.58 22.31 258,865 +0.28(+1.27%)
Aug 02, 2019 21.87 22.25 21.35 22.03 406,400 -1.95(-8.13%)
Aug 01, 2019 24.55 24.74 23.80 23.98 199,266 -0.60(-2.44%)
Jul 31, 2019 25.07 25.34 24.56 24.58 209,297 -0.52(-2.07%)
Jul 30, 2019 24.38 25.14 24.38 25.10 121,861 +0.57(+2.32%)
Jul 29, 2019 25.24 25.36 24.47 24.53 95,655 -0.75(-2.97%)
Jul 26, 2019 24.97 25.46 24.78 25.28 136,900 +0.40(+1.61%)
Jul 25, 2019 25.29 25.56 24.86 24.88 176,883 -0.49(-1.93%)
Jul 24, 2019 24.30 25.39 24.25 25.37 164,025 +0.78(+3.17%)
Jul 23, 2019 24.30 24.64 24.30 24.59 145,191 +0.31(+1.28%)
Jul 22, 2019 24.93 25.02 24.15 24.28 123,620 -0.63(-2.53%)
Jul 19, 2019 24.68 24.97 24.64 24.91 151,600 +0.23(+0.93%)
Jul 18, 2019 25.03 25.27 24.39 24.68 168,885 -0.78(-3.06%)
Jul 17, 2019 25.59 25.65 25.34 25.46 81,493 -0.05(-0.20%)
Jul 16, 2019 25.30 25.75 25.30 25.51 104,559 +0.24(+0.95%)
Jul 15, 2019 25.25 25.55 24.74 25.27 133,695 +0.15(+0.60%)
Jul 12, 2019 24.85 25.23 24.72 25.12 108,200 +0.33(+1.33%)
Jul 11, 2019 25.46 25.55 24.61 24.79 140,140 -0.62(-2.44%)
Jul 10, 2019 25.97 26.11 25.41 25.41 78,523 -0.40(-1.55%)
Jul 09, 2019 25.97 26.15 25.67 25.81 92,009 -0.30(-1.15%)
Jul 08, 2019 26.14 26.42 26.04 26.11 316,228 -0.20(-0.76%)
Jul 05, 2019 25.97 26.37 25.81 26.31 155,500 +0.23(+0.88%)
Jul 03, 2019 26.04 26.27 25.68 26.08 100,600 +0.17(+0.66%)
Jul 02, 2019 26.16 26.16 25.77 25.91 145,902 -0.20(-0.77%)
Jul 01, 2019 26.83 26.91 25.63 26.11 396,951 -0.46(-1.73%)
Jun 28, 2019 25.67 26.60 25.49 26.57 997,700 +0.99(+3.87%)
Jun 27, 2019 25.23 26.04 25.23 25.58 328,114 +0.25(+0.99%)
Jun 26, 2019 24.58 25.43 24.58 25.33 254,369 +0.83(+3.39%)
Jun 25, 2019 24.80 24.86 24.43 24.50 339,561 -0.23(-0.93%)
Jun 24, 2019 25.09 25.31 24.73 24.73 188,054 -0.36(-1.43%)
Jun 21, 2019 24.97 25.19 24.69 25.09 303,700 +0.12(+0.48%)
Jun 20, 2019 24.64 25.08 24.48 24.97 283,342 +0.60(+2.46%)
Jun 19, 2019 24.21 24.42 23.80 24.37 199,409 +0.14(+0.58%)
Jun 18, 2019 23.81 24.33 23.81 24.23 150,952 +0.59(+2.50%)
Jun 17, 2019 24.21 24.33 23.50 23.64 191,018 -0.55(-2.27%)
Jun 14, 2019 24.13 24.27 23.77 24.19 130,300 -0.06(-0.25%)
Jun 13, 2019 23.88 24.25 23.71 24.25 132,045 +0.53(+2.23%)
Jun 12, 2019 24.00 24.06 23.53 23.72 157,597 -0.29(-1.21%)
Jun 11, 2019 24.55 24.62 23.91 24.01 324,689 -0.36(-1.48%)
Jun 10, 2019 24.12 24.49 24.11 24.37 161,175 +0.36(+1.50%)
Jun 07, 2019 24.10 24.17 23.78 24.01 191,600 +0.05(+0.21%)
Jun 06, 2019 24.34 24.42 23.55 23.96 175,673 -0.34(-1.40%)
Jun 05, 2019 24.27 24.42 23.90 24.30 179,807 +0.06(+0.25%)
Jun 04, 2019 23.28 24.25 23.28 24.24 328,234 +1.17(+5.07%)
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.