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 (%)
Apr 28, 2017 24.00 24.45 23.95 24.35 373,466 +0.35(+1.46%)
Apr 27, 2017 24.30 24.35 23.65 24.00 630,728 -0.25(-1.03%)
Apr 26, 2017 23.95 24.27 23.90 24.25 587,451 +0.25(+1.04%)
Apr 25, 2017 24.50 24.65 23.93 24.00 613,450 -0.40(-1.64%)
Apr 24, 2017 24.00 24.57 23.95 24.40 722,372 +0.55(+2.31%)
Apr 21, 2017 24.20 24.25 23.70 23.85 768,299 -0.45(-1.85%)
Apr 20, 2017 24.00 24.35 23.90 24.30 227,080 +0.45(+1.89%)
Apr 19, 2017 24.05 24.10 23.75 23.85 219,993 -0.05(-0.21%)
Apr 18, 2017 23.80 24.07 23.60 23.90 221,623 -0.05(-0.21%)
Apr 17, 2017 24.05 24.15 23.65 23.95 221,541 +0.05(+0.21%)
Apr 13, 2017 24.05 24.15 23.90 23.90 413,790 -0.25(-1.04%)
Apr 12, 2017 24.15 24.45 23.75 24.15 215,731 -0.15(-0.62%)
Apr 11, 2017 23.70 24.30 23.55 24.30 273,340 +0.60(+2.53%)
Apr 10, 2017 23.75 23.90 23.50 23.70 240,976 -0.05(-0.21%)
Apr 07, 2017 23.65 23.95 23.55 23.75 416,624 +0.00(+0.00%)
Apr 06, 2017 23.40 23.80 23.40 23.75 402,476 +0.30(+1.28%)
Apr 05, 2017 23.95 24.20 23.35 23.45 465,958 -0.40(-1.68%)
Apr 04, 2017 23.95 24.15 23.65 23.85 355,615 -0.20(-0.83%)
Apr 03, 2017 24.50 24.85 23.70 24.05 519,802 -0.45(-1.84%)
Mar 31, 2017 24.55 24.85 24.45 24.50 454,490 -0.15(-0.61%)
Mar 30, 2017 24.65 24.95 24.50 24.65 247,297 +0.00(+0.00%)
Mar 29, 2017 24.70 24.90 24.20 24.65 469,765 -0.30(-1.20%)
Mar 28, 2017 25.25 25.35 24.80 24.95 547,559 -0.40(-1.58%)
Mar 27, 2017 25.10 25.65 24.85 25.35 251,550 -0.20(-0.78%)
Mar 24, 2017 25.65 25.85 25.25 25.55 142,093 -0.10(-0.39%)
Mar 23, 2017 25.50 26.05 25.35 25.65 145,639 +0.10(+0.39%)
Mar 22, 2017 25.60 25.85 25.25 25.55 256,510 -0.20(-0.78%)
Mar 21, 2017 26.10 26.25 25.70 25.75 324,218 -0.25(-0.96%)
Mar 20, 2017 26.10 26.20 25.90 26.00 185,976 -0.15(-0.57%)
Mar 17, 2017 26.30 26.40 26.00 26.15 336,077 -0.10(-0.38%)
Mar 16, 2017 26.10 26.52 25.90 26.25 336,215 +0.25(+0.96%)
Mar 15, 2017 25.90 26.05 25.65 26.00 246,883 +0.20(+0.78%)
Mar 14, 2017 25.40 26.00 25.35 25.80 308,650 +0.20(+0.78%)
Mar 13, 2017 25.75 25.40 25.60 135,660 -0.05(-0.19%)
Mar 10, 2017 25.55 25.75 25.32 25.65 214,602 +0.30(+1.18%)
Mar 09, 2017 25.45 25.70 25.10 25.35 246,591 -0.20(-0.78%)
Mar 08, 2017 25.85 26.00 25.35 25.55 333,850 -0.35(-1.35%)
Mar 07, 2017 26.10 26.15 25.85 25.90 333,505 -0.20(-0.77%)
Mar 06, 2017 25.80 26.30 25.75 26.10 359,585 +0.30(+1.16%)
Mar 03, 2017 25.40 25.88 25.25 25.80 295,750 +0.30(+1.18%)
Mar 02, 2017 25.65 26.00 25.40 25.50 264,169 -0.30(-1.16%)
Mar 01, 2017 24.85 26.02 24.85 25.80 466,610 +1.35(+5.52%)
Feb 28, 2017 24.35 25.35 24.25 24.45 1,054,806 +0.10(+0.41%)
Feb 27, 2017 23.75 24.75 23.65 24.35 967,900 +0.60(+2.53%)
Feb 24, 2017 24.55 25.10 22.75 23.75 990,006 +0.00(+0.00%)
Feb 23, 2017 23.80 23.95 23.70 23.75 318,221 +0.05(+0.21%)
Feb 22, 2017 23.55 23.90 23.50 23.70 201,942 +0.15(+0.64%)
Feb 21, 2017 23.30 23.60 23.29 23.55 225,492 +0.25(+1.07%)
Feb 17, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Feb 16, 2017 23.50 23.55 23.10 23.25 208,143 -0.25(-1.06%)
Feb 15, 2017 23.35 23.60 23.25 23.50 162,886 +0.05(+0.21%)
Feb 14, 2017 23.75 23.75 23.30 23.45 274,227 -0.30(-1.26%)
Feb 13, 2017 23.55 23.95 23.55 23.75 131,395 +0.30(+1.28%)
Feb 10, 2017 23.50 23.50 23.25 23.45 158,844 +0.05(+0.21%)
Feb 09, 2017 23.30 23.50 23.15 23.40 114,163 +0.15(+0.65%)
Feb 08, 2017 23.45 23.45 23.10 23.25 132,979 -0.25(-1.06%)
Feb 07, 2017 23.25 23.55 23.00 23.50 159,293 +0.25(+1.08%)
Feb 06, 2017 23.35 23.45 23.15 23.25 78,218 -0.15(-0.64%)
Feb 03, 2017 23.40 23.70 23.30 23.40 77,945 +0.10(+0.43%)
Feb 02, 2017 23.65 23.70 23.20 23.30 256,051 -0.30(-1.27%)
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.