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 30, 2015 17.77 17.89 17.48 17.57 230,779 -0.23(-1.29%)
Oct 29, 2015 18.32 18.41 17.67 17.80 290,198 -0.64(-3.47%)
Oct 28, 2015 17.87 18.56 17.74 18.44 248,377 +0.65(+3.65%)
Oct 27, 2015 17.52 17.84 17.31 17.79 633,821 +0.10(+0.57%)
Oct 26, 2015 18.12 18.15 17.58 17.69 274,231 -0.45(-2.48%)
Oct 23, 2015 18.23 18.50 17.93 18.14 371,372 +0.05(+0.28%)
Oct 22, 2015 18.36 18.48 17.74 18.09 248,796 -0.25(-1.36%)
Oct 21, 2015 18.39 18.50 18.12 18.34 313,010 +0.11(+0.60%)
Oct 20, 2015 18.98 19.08 18.11 18.23 471,166 -0.79(-4.15%)
Oct 19, 2015 18.87 19.18 18.73 19.02 294,445 +0.09(+0.48%)
Oct 16, 2015 19.55 19.84 18.52 18.93 357,841 -0.59(-3.02%)
Oct 15, 2015 19.10 19.66 18.97 19.52 336,408 +0.47(+2.47%)
Oct 14, 2015 18.93 19.13 18.27 19.05 477,174 +0.07(+0.37%)
Oct 13, 2015 19.39 19.79 18.89 18.98 611,833 -0.34(-1.76%)
Oct 12, 2015 20.98 21.05 19.22 19.32 1,151,551 -2.02(-9.47%)
Oct 09, 2015 22.15 22.16 21.18 21.34 419,195 -0.77(-3.48%)
Oct 08, 2015 21.90 22.18 21.73 22.11 173,850 +0.17(+0.77%)
Oct 07, 2015 21.35 21.97 21.23 21.94 229,873 +0.77(+3.64%)
Oct 06, 2015 21.40 21.77 20.95 21.17 240,065 -0.26(-1.21%)
Oct 05, 2015 20.92 21.48 20.82 21.43 181,404 +0.63(+3.03%)
Oct 02, 2015 20.36 20.80 19.97 20.80 169,474 +0.23(+1.12%)
Oct 01, 2015 20.53 20.78 20.15 20.57 320,196 +0.03(+0.15%)
Sep 30, 2015 19.91 20.57 19.88 20.54 584,981 +0.78(+3.95%)
Sep 29, 2015 20.47 20.47 19.62 19.76 549,784 -0.59(-2.90%)
Sep 28, 2015 20.96 21.10 20.28 20.35 554,094 -0.68(-3.23%)
Sep 25, 2015 21.64 21.79 20.96 21.03 400,093 -0.44(-2.05%)
Sep 24, 2015 21.22 21.48 20.86 21.47 344,171 +0.12(+0.56%)
Sep 23, 2015 21.41 21.41 21.15 21.35 316,743 +0.03(+0.14%)
Sep 22, 2015 21.43 21.58 21.12 21.32 279,112 -0.40(-1.84%)
Sep 21, 2015 22.09 22.09 21.42 21.72 421,470 -0.13(-0.59%)
Sep 18, 2015 21.67 22.13 21.50 21.85 1,131,145 -0.14(-0.64%)
Sep 17, 2015 21.43 22.20 21.24 21.99 550,174 +0.56(+2.61%)
Sep 16, 2015 21.39 21.72 21.25 21.43 675,759 +0.10(+0.47%)
Sep 15, 2015 21.14 21.43 21.00 21.33 531,434 +0.32(+1.52%)
Sep 14, 2015 20.74 21.23 20.67 21.01 904,825 +0.32(+1.55%)
Sep 11, 2015 19.90 20.69 19.82 20.69 2,233,860 -0.69(-3.23%)
Sep 10, 2015 21.21 21.42 21.05 21.38 158,224 +0.08(+0.38%)
Sep 09, 2015 21.79 21.80 21.12 21.30 310,138 -0.26(-1.21%)
Sep 08, 2015 20.48 21.66 20.48 21.56 429,340 +1.41(+7.00%)
Sep 04, 2015 20.14 20.15 20.15 20.15 123,600 -0.26(-1.27%)
Sep 03, 2015 20.01 20.63 20.01 20.41 280,365 +0.41(+2.05%)
Sep 02, 2015 19.44 20.00 19.23 20.00 188,096 +0.75(+3.90%)
Sep 01, 2015 19.62 19.85 19.23 19.25 338,573 -0.74(-3.70%)
Aug 31, 2015 19.71 20.07 19.63 19.99 231,150 +0.22(+1.11%)
Aug 28, 2015 19.52 19.78 19.40 19.77 134,869 +0.20(+1.02%)
Aug 27, 2015 19.59 20.07 19.30 19.57 412,492 +0.18(+0.93%)
Aug 26, 2015 19.29 19.40 18.81 19.39 267,929 +0.46(+2.43%)
Aug 25, 2015 19.66 19.87 18.89 18.93 417,819 -0.32(-1.66%)
Aug 24, 2015 18.80 19.86 18.49 19.25 346,982 -0.53(-2.68%)
Aug 21, 2015 19.64 20.18 19.52 19.78 285,749 -0.22(-1.10%)
Aug 20, 2015 20.69 20.69 19.91 20.00 320,012 -0.86(-4.12%)
Aug 19, 2015 20.67 20.96 20.55 20.86 181,075 +0.05(+0.24%)
Aug 18, 2015 20.53 20.84 20.44 20.81 176,226 +0.30(+1.46%)
Aug 17, 2015 20.64 20.64 20.44 20.51 172,714 -0.14(-0.68%)
Aug 14, 2015 20.43 20.81 20.36 20.65 105,634 +0.18(+0.88%)
Aug 13, 2015 20.59 20.77 20.38 20.47 97,126 -0.06(-0.29%)
Aug 12, 2015 21.02 21.02 20.47 20.53 253,740 -0.59(-2.79%)
Aug 11, 2015 21.06 21.47 20.96 21.12 130,522 +0.01(+0.05%)
Aug 10, 2015 20.73 21.46 20.73 21.11 217,919 +0.51(+2.48%)
Aug 07, 2015 20.33 20.63 20.20 20.60 119,022 +0.14(+0.68%)
Aug 06, 2015 20.18 20.80 20.04 20.46 235,223 -0.14(-0.68%)
Aug 05, 2015 21.24 21.24 20.17 20.60 511,863 -0.66(-3.10%)
Aug 04, 2015 21.29 21.62 21.17 21.26 262,455 -0.10(-0.47%)
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.