$32.51 -2.01 (%) Chicago Bridge&Iron NY Registered Shs - NYSE

Feb. 10, 2016 | 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
2/9/201634.1635.1733.5034.522,340,963
2/8/201636.2836.2833.4734.482,129,658
2/5/201637.3338.0336.7436.961,555,723
2/4/201637.4238.6837.0837.602,443,679
2/3/201638.3838.6936.7337.361,705,033
2/2/201637.8538.4437.4037.791,577,869
2/1/201638.1938.6137.0838.541,590,534
1/29/201637.0838.9536.7538.821,670,446
1/28/201637.3437.9336.4537.081,583,232
1/27/201635.5537.5235.2436.512,324,540
1/26/201633.6535.8933.5835.812,123,484
1/25/201633.5834.5033.1733.231,158,062
1/22/201633.9134.5533.3934.162,170,762
1/21/201633.1433.6732.1432.963,321,459
1/20/201632.2333.8731.9433.483,012,386
1/19/201635.2335.2933.1533.522,585,698
1/15/201634.2335.1133.8935.032,262,985
1/14/201635.8936.0334.3735.352,256,694
1/13/201636.5936.7535.4835.862,446,838
1/12/201636.7536.8935.2736.111,513,617
1/11/201636.9336.9835.5336.091,866,329
1/8/201637.1937.6436.7336.801,842,186
1/7/201637.5738.5136.9537.131,830,625
1/6/201637.9438.9437.9138.561,406,952
1/5/201639.7239.7738.2538.751,368,079
1/4/201638.6239.8238.3139.721,177,050
12/31/201539.3339.8638.9938.99839,147
12/30/201539.5840.2239.2839.651,005,728
12/29/201539.9240.2339.6140.031,199,466
12/28/201540.1340.2539.3839.551,131,727
12/24/201540.6041.0940.4440.48519,415
12/23/201539.6040.9939.5440.791,059,117
12/22/201538.8339.4238.5239.10844,180
12/21/201538.7839.1138.0438.811,188,690
12/18/201538.3638.7537.9138.441,572,275
12/17/201539.6439.7238.1838.321,285,580
12/16/201539.7040.1239.4039.891,052,302
12/15/201539.4340.0039.0739.751,590,659
12/14/201538.3838.4637.4238.401,593,709
12/11/201538.5038.8538.1538.481,587,543
12/10/201538.7939.5538.5739.251,584,024
12/9/201539.1039.8638.5538.841,916,683
12/8/201538.4038.8138.0538.791,605,085
12/7/201540.1340.2938.9039.111,511,411
12/4/201541.0041.3740.6040.871,108,275
12/3/201542.0342.2340.8841.361,152,653
12/2/201541.9042.8141.2841.691,093,422
12/1/201542.8442.8741.9742.341,726,226
11/30/201542.3243.0941.9542.751,524,750
11/27/201542.2042.6441.8042.09919,540
11/25/201541.9342.4241.8942.051,289,649
11/24/201541.7243.1741.6342.171,485,201
11/23/201541.5542.1941.5541.744,187,833
11/20/201542.9843.0541.8641.922,432,296
11/19/201542.0642.7741.9042.741,524,350
11/18/201541.7442.4041.5542.281,882,144
11/17/201542.2942.4841.0541.161,833,437
11/16/201541.9442.7441.5942.181,545,164
11/13/201542.7243.1342.0242.161,381,749
11/12/201543.0543.5842.2142.641,850,582
11/11/201544.3144.3443.2543.651,081,181
11/10/201544.1045.4743.8244.101,851,988
11/9/201544.2544.7843.3344.391,724,145
11/6/201543.6844.9042.6044.202,266,956
11/5/201545.1045.3944.1944.811,944,110
11/4/201545.3345.4945.0745.242,068,312
11/3/201545.5345.5344.5645.192,222,604
11/2/201544.7845.9244.4045.481,937,024
10/30/201544.4645.3944.0744.871,688,400
10/29/201544.4945.2744.0044.462,039,550
10/28/201546.1746.3943.8744.869,176,655
10/27/201540.0040.3538.6838.961,710,063
10/26/201541.4541.8640.4340.501,097,884
10/23/201541.2341.9940.6341.63878,487
10/22/201540.3041.5940.0740.981,081,381
10/21/201541.3541.3740.2040.28974,437
10/20/201540.5441.2040.1641.202,127,402
10/19/201540.5141.2039.6040.601,905,006
10/16/201544.5944.5940.2540.753,891,119
10/15/201543.1744.7342.6444.681,809,227
10/14/201542.4043.4141.8343.101,036,770
10/13/201542.8743.6042.2542.471,226,414
10/12/201544.1644.2442.5443.131,033,186
10/9/201544.8144.9543.7044.081,064,550
10/8/201543.2044.6542.6844.411,433,305
10/7/201542.2943.6741.5743.141,954,059
10/6/201540.2642.6940.2541.822,969,835
10/5/201539.2140.3638.9240.252,051,417
10/2/201536.9338.8536.7538.782,231,947
10/1/201539.9240.0337.0037.583,665,175
9/30/201537.7639.7937.6039.661,822,163
9/29/201537.3237.8736.2337.343,206,227
9/28/201540.0640.2536.7037.243,707,231
9/25/201541.4441.6240.4940.84979,274
9/24/201540.8941.3140.1440.941,719,699
9/23/201542.2042.3840.9341.081,107,272
9/22/201542.7542.8741.5942.111,568,376
9/21/201543.1044.3542.5143.731,519,865
9/18/201542.4943.0642.0242.601,770,176
9/17/201543.1044.3643.0143.411,362,619
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center