$27.56 +0.11 (%) Chicago Bridge&Iron NY Registered Shs - New York Stock Exchange, Inc.

Sep. 29, 2016 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBI historical data

Date Open High Low Close Volume
9/28/201627.1027.5026.6027.451,207,345
9/27/201626.9727.0226.3826.831,203,243
9/26/201626.6827.3726.6127.152,566,846
9/23/201627.1627.3326.6126.661,896,461
9/22/201626.7827.3326.6627.202,745,435
9/21/201626.5726.6826.1226.462,596,328
9/20/201627.2927.3426.7726.781,564,646
9/19/201627.7427.9827.2227.341,870,119
9/16/201627.6627.8527.3227.422,013,978
9/15/201627.8928.1227.6427.941,359,510
9/14/201628.3728.5227.7727.861,940,661
9/13/201628.5728.9128.2928.431,099,346
9/12/201628.9929.2028.5328.921,692,383
9/9/201630.0230.1529.2729.311,030,693
9/8/201629.7230.3129.5330.221,576,149
9/7/201629.6129.7929.4629.511,455,921
9/6/201629.9029.9029.2829.571,292,203
9/2/201629.9030.0329.5729.731,368,710
9/1/201629.7630.0129.2329.611,449,743
8/31/201630.5030.6229.7529.781,505,213
8/30/201631.0331.0830.6130.661,141,379
8/29/201631.1631.3130.8130.981,529,900
8/26/201631.6431.9731.0331.171,021,603
8/25/201631.4831.8231.2731.511,212,502
8/24/201631.9432.2931.6331.70961,607
8/23/201632.4232.6131.7531.911,306,001
8/22/201632.3532.4231.5032.351,240,289
8/19/201633.1533.1532.4332.502,144,704
8/18/201633.3433.7633.2833.411,025,219
8/17/201633.5533.5732.9633.28942,609
8/16/201633.9834.2333.4233.66830,143
8/15/201633.6634.2733.5534.04561,904
8/12/201633.7233.8333.2533.55648,766
8/11/201633.6134.0933.5133.72554,251
8/10/201633.8934.0533.4533.54766,878
8/9/201633.7234.3433.5733.72924,480
8/8/201634.5534.9733.6033.611,698,404
8/5/201633.5734.8033.4034.521,701,634
8/4/201633.3433.5633.1133.451,196,551
8/3/201633.3833.6233.2233.462,114,006
8/2/201633.9033.9033.1133.451,391,546
8/1/201633.7934.3033.5133.791,448,624
7/29/201634.1134.3633.3533.812,623,657
7/28/201635.2536.0234.4034.413,153,378
7/27/201635.9036.3635.2635.551,724,564
7/26/201635.1536.4635.1135.611,967,809
7/25/201635.4035.7034.7135.352,331,023
7/22/201638.4138.4135.4035.965,061,511
7/21/201639.1439.7138.7438.751,055,552
7/20/201638.3339.4138.0639.151,259,215
7/19/201638.3738.4938.1238.371,026,952
7/18/201637.8638.5837.8338.52908,721
7/15/201638.1238.4537.9138.01806,233
7/14/201637.9738.3437.9137.93775,737
7/13/201638.0038.3237.4637.59930,736
7/12/201637.2938.0037.2737.961,308,571
7/11/201636.6337.3536.6336.831,401,811
7/8/201635.9336.8635.8536.341,411,000
7/7/201635.6936.5435.2135.391,553,503
7/6/201634.5535.6734.5535.511,430,965
7/5/201634.8435.0034.3534.891,475,488
7/1/201634.6736.1634.5935.401,650,130
6/30/201634.3134.6333.7434.63901,393
6/29/201633.9834.2733.5134.211,248,891
6/28/201632.9133.3832.4833.231,805,346
6/27/201633.7733.7732.1632.291,397,881
6/24/201635.0835.4534.0634.132,476,760
6/23/201636.6537.1836.6536.88898,792
6/22/201636.4436.8136.1236.19631,659
6/21/201636.3036.5635.8736.26620,788
6/20/201636.9237.1536.4136.44873,478
6/17/201635.8836.6435.8036.261,404,993
6/16/201635.4635.8235.0335.751,012,084
6/15/201636.1836.7835.9136.01774,410
6/14/201636.2336.7835.7236.131,130,067
6/13/201636.7537.1336.4836.51963,996
6/10/201637.2037.3936.7037.071,344,180
6/9/201638.2538.3237.6637.821,077,053
6/8/201639.0439.3638.6838.731,128,332
6/7/201638.8139.1438.5538.67924,978
6/6/201638.4239.0038.1938.761,014,124
6/3/201637.5238.2837.3538.181,434,763
6/2/201638.0438.6537.7337.911,469,233
6/1/201637.8638.4537.6938.291,100,653
5/31/201637.8038.8937.8038.245,516,745
5/27/201637.0537.9436.8937.831,441,203
5/26/201637.7837.7836.7137.141,096,776
5/25/201636.4937.7236.2837.481,549,334
5/24/201636.3736.8735.5936.132,618,250
5/23/201636.5737.0736.4336.82912,676
5/20/201636.4837.0336.3836.59901,366
5/19/201636.4336.7035.5936.341,406,713
5/18/201637.4937.5036.6036.821,432,139
5/17/201637.6538.6437.5537.751,314,762
5/16/201637.3038.5737.2537.761,666,277
5/13/201637.3337.8036.5536.881,813,220
5/12/201638.2438.3037.2037.621,468,973
5/11/201637.8038.4337.5137.701,049,619
5/10/201637.2038.0336.6437.911,296,172
5/9/201637.8338.2336.9037.001,329,455
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center