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 (%)
Nov 29, 2019 36.71 36.90 36.68 36.79 438,300 -0.02(-0.05%)
Nov 27, 2019 36.62 36.92 36.49 36.81 726,100 +0.19(+0.52%)
Nov 26, 2019 36.62 36.74 36.44 36.62 518,048 +0.02(+0.05%)
Nov 25, 2019 36.73 36.85 36.47 36.60 378,578 -0.04(-0.11%)
Nov 22, 2019 36.50 37.04 36.45 36.64 407,600 +0.14(+0.38%)
Nov 21, 2019 36.40 36.63 36.30 36.50 944,172 +0.11(+0.30%)
Nov 20, 2019 36.25 36.40 36.25 36.39 1,399,415 +0.21(+0.58%)
Nov 19, 2019 36.34 36.37 36.17 36.18 1,998,597 -0.07(-0.19%)
Nov 18, 2019 36.39 36.43 36.24 36.25 995,098 -0.19(-0.52%)
Nov 15, 2019 36.31 36.50 36.24 36.44 1,555,300 +0.18(+0.50%)
Nov 14, 2019 36.20 36.38 36.13 36.26 3,361,731 +0.16(+0.44%)
Nov 13, 2019 36.25 36.28 36.03 36.10 11,125,858 +0.35(+0.98%)
Nov 12, 2019 32.03 36.03 31.91 35.75 2,242,608 +3.73(+11.65%)
Nov 11, 2019 30.75 32.15 30.72 32.02 989,261 +1.20(+3.89%)
Nov 08, 2019 30.35 31.25 30.35 30.82 454,700 +0.39(+1.28%)
Nov 07, 2019 30.94 31.09 30.31 30.43 223,307 -0.26(-0.85%)
Nov 06, 2019 30.37 30.87 30.07 30.69 140,723 +0.28(+0.92%)
Nov 05, 2019 31.12 31.66 30.24 30.41 300,665 -0.60(-1.93%)
Nov 04, 2019 30.92 31.20 30.62 31.01 260,205 +0.37(+1.21%)
Nov 01, 2019 30.02 30.69 30.02 30.64 296,700 +0.73(+2.44%)
Oct 31, 2019 29.90 30.23 29.71 29.91 212,570 -0.31(-1.03%)
Oct 30, 2019 29.52 30.28 29.45 30.22 321,114 +0.72(+2.44%)
Oct 29, 2019 29.51 30.11 29.36 29.50 306,820 +0.11(+0.37%)
Oct 28, 2019 29.64 29.97 29.09 29.39 221,560 -0.12(-0.41%)
Oct 25, 2019 28.86 30.20 28.86 29.51 281,600 +0.56(+1.93%)
Oct 24, 2019 29.30 29.55 28.80 28.95 193,231 -0.24(-0.82%)
Oct 23, 2019 29.45 29.58 28.99 29.19 221,724 -0.16(-0.55%)
Oct 22, 2019 28.61 29.51 28.61 29.35 287,613 +0.68(+2.37%)
Oct 21, 2019 28.86 29.51 28.65 28.67 238,964 +0.07(+0.24%)
Oct 18, 2019 28.49 28.90 28.40 28.60 207,900 -0.05(-0.17%)
Oct 17, 2019 28.41 28.87 28.38 28.65 167,170 +0.40(+1.42%)
Oct 16, 2019 28.16 28.55 28.15 28.25 183,682 +0.06(+0.21%)
Oct 15, 2019 28.03 28.27 27.76 28.19 173,362 +0.44(+1.59%)
Oct 14, 2019 27.73 27.84 27.37 27.75 117,439 -0.13(-0.47%)
Oct 11, 2019 28.07 28.32 27.84 27.88 201,600 +0.29(+1.05%)
Oct 10, 2019 27.76 28.21 27.36 27.59 212,493 +0.05(+0.18%)
Oct 09, 2019 27.47 27.80 27.26 27.54 222,328 +0.43(+1.59%)
Oct 08, 2019 26.45 27.25 26.14 27.11 248,392 +0.54(+2.03%)
Oct 07, 2019 26.48 26.77 26.28 26.57 576,971 -0.08(-0.30%)
Oct 04, 2019 26.16 26.74 25.99 26.65 262,000 +0.64(+2.46%)
Oct 03, 2019 26.41 26.43 25.86 26.01 292,113 -0.46(-1.74%)
Oct 02, 2019 26.15 26.56 26.02 26.47 221,552 +0.11(+0.42%)
Oct 01, 2019 27.53 27.89 26.35 26.36 294,120 -0.93(-3.41%)
Sep 30, 2019 27.74 27.97 27.26 27.29 527,907 -0.51(-1.83%)
Sep 27, 2019 28.04 28.21 27.45 27.80 269,700 -0.05(-0.18%)
Sep 26, 2019 27.86 28.20 27.47 27.85 222,396 -0.08(-0.29%)
Sep 25, 2019 27.00 28.03 26.77 27.93 302,675 +1.03(+3.83%)
Sep 24, 2019 27.25 27.66 26.70 26.90 243,177 -0.50(-1.82%)
Sep 23, 2019 27.06 27.93 26.69 27.40 284,679 +0.16(+0.59%)
Sep 20, 2019 27.73 27.93 27.22 27.24 403,000 -0.44(-1.59%)
Sep 19, 2019 27.62 28.33 27.34 27.68 408,310 +0.01(+0.04%)
Sep 18, 2019 26.77 27.79 26.32 27.67 415,528 +0.91(+3.40%)
Sep 17, 2019 26.71 26.95 26.39 26.76 154,267 -0.05(-0.19%)
Sep 16, 2019 26.63 26.92 26.25 26.81 228,935 +0.02(+0.07%)
Sep 13, 2019 27.30 27.58 26.76 26.79 200,800 -0.34(-1.25%)
Sep 12, 2019 26.99 27.34 26.63 27.13 400,131 +0.21(+0.78%)
Sep 11, 2019 26.01 27.08 25.88 26.92 261,874 +1.02(+3.94%)
Sep 10, 2019 25.14 25.91 25.02 25.90 245,965 +0.76(+3.02%)
Sep 09, 2019 24.64 25.15 24.38 25.14 228,051 +0.64(+2.61%)
Sep 06, 2019 24.76 25.27 24.50 24.50 125,800 -0.18(-0.73%)
Sep 05, 2019 24.58 25.07 24.38 24.68 152,439 +0.43(+1.77%)
Sep 04, 2019 25.19 25.30 24.18 24.25 316,505 -0.67(-2.69%)
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.