$54.67 -1.64 (%) Chicago Bridge&Iron NY Registered Shs - NYSE

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBI historical data

Date Open High Low Close Volume
5/26/201556.3456.3953.9454.671,848,203
5/22/201557.0957.6855.7556.31975,419
5/21/201557.7058.2557.1657.481,097,807
5/20/201558.6059.1357.3457.511,665,247
5/19/201558.2558.4956.1458.323,348,183
5/18/201555.0559.4554.6058.634,040,567
5/15/201551.3856.6951.0555.016,429,398
5/14/201551.1252.0150.6550.932,415,655
5/13/201549.0851.9448.6850.893,338,202
5/12/201548.2848.8847.3548.491,712,824
5/11/201547.0149.3746.7948.773,280,796
5/8/201550.0050.0044.0048.016,644,230
5/7/201549.6749.7848.7349.551,135,452
5/6/201550.3550.5749.0749.671,159,733
5/5/201550.6251.3249.7549.881,701,794
5/4/201549.9750.1149.3849.781,255,515
5/1/201547.9049.9447.6349.872,575,668
4/30/201549.2549.6147.4647.652,005,817
4/29/201549.1549.7448.9149.351,482,468
4/28/201549.1950.1048.8250.001,724,391
4/27/201549.5150.8948.9549.162,494,267
4/24/201549.6350.8047.6148.974,389,814
4/23/201549.8651.1849.2551.102,711,924
4/22/201551.1151.1649.2549.622,222,500
4/21/201551.5351.9250.6351.241,748,655
4/20/201550.1852.0050.1851.312,977,063
4/17/201550.7650.9449.6050.141,349,922
4/16/201551.6751.9250.7951.381,152,624
4/15/201550.4152.1350.1051.791,507,715
4/14/201550.0050.7849.3850.381,168,921
4/13/201549.7850.4749.2749.991,033,103
4/10/201549.7550.2349.2449.621,025,864
4/9/201549.4549.9949.1349.63987,067
4/8/201549.6049.8748.8249.41881,947
4/7/201549.7050.2949.0049.491,013,773
4/6/201548.2349.9048.0049.721,731,480
4/2/201547.8848.0347.2447.901,568,965
4/1/201549.0149.3047.6047.861,775,356
3/31/201548.9749.5848.6449.261,142,049
3/30/201549.6250.1249.0249.481,928,141
3/27/201548.1349.2447.3448.691,951,152
3/26/201546.2548.8346.2148.102,863,416
3/25/201546.8746.9145.9146.18966,061
3/24/201546.5046.8145.5746.641,169,423
3/23/201545.5646.9545.5146.291,880,738
3/20/201545.1545.3544.1545.291,903,746
3/19/201545.9546.0044.2044.431,878,117
3/18/201545.1846.7344.6546.421,769,331
3/17/201545.3345.5644.6445.341,641,802
3/16/201545.4045.6444.5545.591,441,259
3/13/201546.8546.8543.2645.484,023,999
3/12/201547.0347.4346.3347.281,625,772
3/11/201546.3947.1045.8146.651,658,179
3/10/201545.9246.4145.7146.351,653,444
3/9/201545.7446.4645.0346.391,613,297
3/6/201546.0146.9445.1445.261,648,048
3/5/201546.0146.4145.5646.151,086,041
3/4/201545.6646.1244.2446.082,014,508
3/3/201547.0047.3246.2746.441,381,761
3/2/201546.4947.1345.9047.021,710,372
2/27/201546.6246.7945.5946.162,109,741
2/26/201547.5047.7646.3546.383,307,789
2/25/201543.9148.4143.9147.659,663,842
2/24/201541.2741.9840.6741.722,667,466
2/23/201541.2041.4840.3540.831,689,591
2/20/201541.5941.6840.6541.351,454,027
2/19/201541.2741.8840.3741.671,765,596
2/18/201541.0142.5941.0141.693,155,993
2/17/201539.2040.8738.6340.792,672,818
2/13/201538.4538.8538.1338.691,658,512
2/12/201537.4038.2537.3837.861,244,258
2/11/201536.6437.3835.8837.101,346,150
2/10/201537.5537.6236.3636.851,291,457
2/9/201536.2337.6936.2337.151,919,390
2/6/201536.0036.5735.9136.261,898,400
2/5/201535.5336.1435.1035.812,693,981
2/4/201537.2937.4434.6335.294,755,672
2/3/201536.3538.0636.3037.692,963,035
2/2/201534.6036.3334.2636.304,959,297
1/30/201537.1137.4232.1634.5116,424,826
1/29/201537.8938.5237.2738.471,800,443
1/28/201539.0639.0637.8337.922,580,218
1/27/201538.5639.0337.6239.002,150,198
1/26/201539.0739.2638.3039.211,553,447
1/23/201538.6739.1038.1438.791,684,986
1/22/201540.3540.4638.6638.892,177,427
1/21/201538.9640.4338.8940.312,006,249
1/20/201539.9940.0038.2538.942,627,042
1/16/201538.3040.3538.2540.173,161,421
1/15/201538.7239.2738.2538.413,337,454
1/14/201538.0438.5337.1538.272,535,358
1/13/201539.9540.4438.1638.831,792,217
1/12/201539.9840.2739.0639.562,249,713
1/9/201541.6041.7839.2240.132,553,452
1/8/201539.5441.7139.1441.632,421,637
1/7/201539.5239.6838.8138.891,044,036
1/6/201539.9540.1638.4439.101,988,768
1/5/201541.3641.3739.5839.992,177,143
1/2/201541.9142.2841.2342.051,058,415
12/31/201442.2542.6241.0541.981,642,778
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center