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 (%)
May 31, 2019 22.71 22.93 22.35 22.82 247,100 -0.20(-0.87%)
May 30, 2019 23.35 23.56 22.85 23.02 211,469 -0.34(-1.46%)
May 29, 2019 23.59 23.59 23.06 23.36 257,481 -0.47(-1.97%)
May 28, 2019 24.06 24.16 23.83 23.83 155,240 -0.19(-0.79%)
May 24, 2019 24.37 24.37 23.91 24.02 273,500 -0.23(-0.95%)
May 23, 2019 24.59 24.64 24.09 24.25 236,222 -0.56(-2.26%)
May 22, 2019 25.14 25.25 24.80 24.81 115,239 -0.44(-1.74%)
May 21, 2019 25.18 25.36 25.07 25.25 127,827 +0.27(+1.08%)
May 20, 2019 25.17 25.35 24.91 24.98 147,159 -0.45(-1.77%)
May 17, 2019 25.95 26.13 25.42 25.43 165,300 -0.83(-3.16%)
May 16, 2019 26.06 26.42 26.02 26.26 190,189 +0.24(+0.92%)
May 15, 2019 25.61 26.16 25.61 26.02 188,343 +0.12(+0.46%)
May 14, 2019 25.82 26.10 25.74 25.90 232,702 +0.09(+0.35%)
May 13, 2019 26.37 26.50 25.72 25.81 308,233 -1.07(-3.98%)
May 10, 2019 26.82 27.04 26.43 26.88 288,000 -0.03(-0.11%)
May 09, 2019 26.97 27.07 26.50 26.91 247,748 -0.30(-1.10%)
May 08, 2019 26.98 27.53 26.95 27.21 450,691 +0.15(+0.55%)
May 07, 2019 27.10 27.42 26.75 27.06 619,199 -0.46(-1.67%)
May 06, 2019 27.25 27.62 26.36 27.52 418,207 -0.19(-0.69%)
May 03, 2019 27.07 28.38 26.47 27.71 430,300 +1.90(+7.36%)
May 02, 2019 25.73 26.01 25.59 25.81 299,135 +0.10(+0.39%)
May 01, 2019 25.79 26.08 25.60 25.71 253,120 +0.06(+0.23%)
Apr 30, 2019 25.55 25.75 25.11 25.65 234,250 +0.10(+0.39%)
Apr 29, 2019 25.47 25.78 25.35 25.55 229,587 +0.13(+0.51%)
Apr 26, 2019 25.23 25.48 25.08 25.42 151,400 +0.31(+1.23%)
Apr 25, 2019 25.12 25.27 24.77 25.11 219,382 -0.21(-0.83%)
Apr 24, 2019 25.26 25.66 24.99 25.32 193,552 +0.07(+0.28%)
Apr 23, 2019 24.77 25.47 24.77 25.25 202,587 +0.52(+2.10%)
Apr 22, 2019 24.90 25.03 24.65 24.73 254,765 -0.20(-0.80%)
Apr 18, 2019 24.65 25.15 24.61 24.93 240,900 +0.23(+0.93%)
Apr 17, 2019 24.70 25.27 24.38 24.70 336,091 -0.97(-3.78%)
Apr 16, 2019 25.41 25.77 25.04 25.67 227,217 +0.36(+1.42%)
Apr 15, 2019 25.63 25.77 25.17 25.31 190,413 -0.46(-1.79%)
Apr 12, 2019 25.53 25.84 25.52 25.77 204,800 +0.29(+1.14%)
Apr 11, 2019 25.88 25.88 25.29 25.48 255,738 -0.33(-1.28%)
Apr 10, 2019 25.45 25.98 25.25 25.81 317,900 +0.44(+1.73%)
Apr 09, 2019 25.71 25.76 25.36 25.37 228,774 -0.47(-1.82%)
Apr 08, 2019 26.02 26.25 25.76 25.84 251,519 -0.33(-1.26%)
Apr 05, 2019 25.86 26.23 25.73 26.17 313,700 +0.41(+1.59%)
Apr 04, 2019 25.41 26.00 25.41 25.76 198,051 +0.42(+1.66%)
Apr 03, 2019 25.25 25.53 25.15 25.34 232,026 +0.25(+1.00%)
Apr 02, 2019 25.11 25.20 24.80 25.09 216,637 +0.04(+0.16%)
Apr 01, 2019 24.92 25.20 24.78 25.05 311,768 +0.26(+1.05%)
Mar 29, 2019 24.23 24.87 24.11 24.79 544,200 +0.81(+3.38%)
Mar 28, 2019 23.84 24.07 23.48 23.98 328,660 +0.24(+1.01%)
Mar 27, 2019 23.54 23.93 23.48 23.74 415,738 +0.10(+0.42%)
Mar 26, 2019 23.70 23.85 23.56 23.64 252,448 +0.13(+0.55%)
Mar 25, 2019 23.40 24.02 23.09 23.51 282,476 +0.16(+0.69%)
Mar 22, 2019 24.43 24.43 23.35 23.35 248,600 -1.25(-5.08%)
Mar 21, 2019 24.59 25.05 24.53 24.60 237,322 +0.02(+0.08%)
Mar 20, 2019 24.89 24.99 24.37 24.58 265,183 -0.45(-1.80%)
Mar 19, 2019 25.60 25.66 24.99 25.03 239,555 -0.35(-1.38%)
Mar 18, 2019 25.27 25.61 25.23 25.38 148,242 +0.07(+0.28%)
Mar 15, 2019 25.43 25.64 25.15 25.31 415,100 +0.00(+0.00%)
Mar 14, 2019 26.14 26.30 25.24 25.31 301,460 -0.93(-3.54%)
Mar 13, 2019 26.89 26.89 25.92 26.24 328,887 -0.54(-2.02%)
Mar 12, 2019 27.23 27.23 26.73 26.78 237,258 -0.46(-1.69%)
Mar 11, 2019 26.95 27.34 26.72 27.24 223,195 +0.15(+0.55%)
Mar 08, 2019 26.87 27.28 26.71 27.09 177,000 +0.04(+0.15%)
Mar 07, 2019 27.66 27.66 27.00 27.05 206,568 -0.57(-2.06%)
Mar 06, 2019 28.30 28.40 27.36 27.62 477,833 -0.69(-2.44%)
Mar 05, 2019 28.54 28.70 28.25 28.31 461,427 -0.16(-0.56%)
Mar 04, 2019 28.87 29.05 28.17 28.47 518,647 -0.32(-1.11%)
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.