CBPX - Continental Building Products, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 04, 202036.9936.9936.9936.9936.99-
Feb 03, 202036.9936.9936.9936.9936.99-
Jan 31, 202036.9937.0036.9936.9936.991,048,420
Jan 30, 202037.0037.0036.9836.9936.994,508,204
Jan 29, 202036.4036.4236.3336.4036.40161,334
Jan 28, 202036.4436.4436.3736.4036.40281,005
Jan 27, 202036.2936.4836.2536.4036.40674,441
Jan 24, 202036.4836.5136.3836.4436.44176,515
Jan 23, 202036.5036.5436.4136.4336.43156,657
Jan 22, 202036.5136.6336.4736.5336.53321,760
Jan 21, 202036.5036.5536.5036.5336.53268,404
Jan 17, 202036.6636.6836.4936.5136.51116,010
Jan 16, 202036.5036.5836.4836.5836.58293,221
Jan 15, 202036.4736.5036.4536.5036.50440,159
Jan 14, 202036.4836.5036.4436.5036.50159,468
Jan 13, 202036.5036.5136.4136.5036.50324,305
Jan 10, 202036.4836.5136.4436.5036.50128,584
Jan 09, 202036.5036.5336.4736.4836.48221,400
Jan 08, 202036.4036.5336.4036.4936.49265,826
Jan 07, 202036.5336.5336.3836.4036.40296,765
Jan 06, 202036.4536.5436.4536.5436.54286,862
Jan 03, 202036.4436.5536.4036.5036.50307,300
Jan 02, 202036.4336.5036.3036.5036.50253,909
Dec 31, 201936.4036.4636.2536.4336.43302,266
Dec 30, 201936.5136.5436.3636.4136.41110,996
Dec 27, 201936.5536.5536.4836.5436.54129,800
Dec 26, 201936.5936.6036.4636.5136.51208,656
Dec 24, 201936.4836.5836.4736.5336.53232,493
Dec 23, 201936.4036.5136.3036.4836.48299,286
Dec 20, 201936.4336.5136.3236.3636.36368,115
Dec 19, 201936.4036.4636.3536.4636.46544,223
Dec 18, 201936.4836.4936.2536.4036.40372,177
Dec 17, 201936.5036.5136.3936.4036.40379,010
Dec 16, 201936.5036.5136.3936.5036.50547,082
Dec 13, 201936.5136.5136.3936.4136.41476,099
Dec 12, 201936.6136.6136.4936.5136.51387,891
Dec 11, 201936.6136.6536.5336.5836.58322,705
Dec 10, 201936.6536.7136.5536.6336.63254,427
Dec 09, 201936.6036.7336.6036.6936.69550,099
Dec 06, 201936.8336.9036.5236.5836.58355,379
Dec 05, 201936.9136.9636.5236.6836.68395,674
Dec 04, 201936.9236.9936.7736.8036.80769,354
Dec 03, 201936.9337.0536.7636.8036.80346,890
Dec 02, 201936.8737.0836.8236.9536.95389,338
Nov 29, 201936.7136.9036.6836.7936.79438,322
Nov 27, 201936.6236.9236.4936.8136.81726,177
Nov 26, 201936.6236.7436.4436.6236.62518,048
Nov 25, 201936.7336.8536.4736.6036.60378,573
Nov 22, 201936.5037.0436.4536.6436.64407,529
Nov 21, 201936.4036.6336.2936.5036.50944,172
Nov 20, 201936.2536.4036.2536.3936.391,399,415
Nov 19, 201936.3436.3736.1736.1836.181,994,879
Nov 18, 201936.3936.4336.2436.2536.25908,798
Nov 15, 201936.3136.5036.2436.4436.441,470,895
Nov 14, 201936.2036.3836.1336.2636.263,280,928
Nov 13, 201936.2536.2836.0336.1036.1011,103,480
Nov 12, 201932.0336.0331.9135.7535.751,926,849
Nov 11, 201930.7532.1530.7232.0232.02988,077
Nov 08, 201930.3531.2530.3530.8230.82454,732
Nov 07, 201930.9431.0930.3130.4330.43222,332
Nov 06, 201930.3730.8730.0730.6930.69139,300
Nov 05, 201931.1231.6630.2430.4130.41285,000
Nov 04, 201930.9231.2030.6231.0131.01256,742
Nov 01, 201930.0230.6930.0230.6430.64296,689
Oct 31, 201929.9030.2329.7129.9129.91205,888
Oct 30, 201929.5230.2829.4530.2230.22321,114
Oct 29, 201929.5130.1129.3629.5029.50306,820
Oct 28, 201929.6429.9729.0929.3929.39221,558
Oct 25, 201928.8630.2028.8629.5129.51281,606
Oct 24, 201929.3029.5528.8028.9528.95193,231
Oct 23, 201929.4529.5828.9929.1929.19221,724
Oct 22, 201928.6129.5128.6129.3529.35287,613
Oct 21, 201928.8629.5128.6528.6728.67238,964
Oct 18, 201928.4928.9028.4028.6028.60207,933
Oct 17, 201928.4128.8728.3828.6528.65166,457
Oct 16, 201928.1628.5528.1528.2528.25183,682
Oct 15, 201928.0328.2727.7628.1928.19173,362
Oct 14, 201927.7327.8427.3727.7527.75117,439
Oct 11, 201928.0728.3227.8427.8827.88201,699
Oct 10, 201927.7628.2127.3627.5927.59212,493
Oct 09, 201927.4727.8027.2627.5427.54222,325
Oct 08, 201926.4527.2526.1427.1127.11248,392
Oct 07, 201926.4826.7726.2826.5726.57576,971
Oct 04, 201926.1626.7425.9926.6526.65262,000
Oct 03, 201926.4126.4325.8626.0126.01292,113
Oct 02, 201926.1526.5626.0226.4726.47221,552
Oct 01, 201927.5327.8926.3526.3626.36294,120
Sep 30, 201927.7427.9727.2627.2927.29527,907
Sep 27, 201928.0428.2127.4527.8027.80269,741
Sep 26, 201927.8628.2027.4727.8527.85222,396
Sep 25, 201927.0028.0326.7727.9327.93302,675
Sep 24, 201927.2527.6626.7026.9026.90243,177
Sep 23, 201927.0627.9326.6927.4027.40263,519
Sep 20, 201927.7327.9327.2227.2427.24401,268
Sep 19, 201927.6228.3327.3427.6827.68408,310
Sep 18, 201926.7727.7926.3227.6727.67414,518
Sep 17, 201926.7126.9526.3926.7626.76154,267
Sep 16, 201926.6326.9226.2526.8126.81213,028
Sep 13, 201927.3027.5826.7626.7926.79200,835
Sep 12, 201926.9927.3426.6327.1327.13400,131
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...