$41.31 +0.71 (%) Chicago Bridge&Iron NY Registered Shs - NYSE

Dec. 19, 2014 | 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
12/19/201440.7441.4140.4041.311,711,053
12/18/201440.8541.5939.5740.602,652,248
12/17/201437.6539.7437.5039.653,045,409
12/16/201438.0039.4037.5337.783,639,565
12/15/201438.9239.5037.3738.303,597,488
12/12/201439.9740.0538.8239.143,009,352
12/11/201440.9441.9740.1340.312,672,540
12/10/201443.7443.8740.7340.983,305,405
12/9/201443.3344.2943.1243.883,045,436
12/8/201445.6345.7743.8244.103,227,628
12/5/201446.2046.3245.5045.922,062,387
12/4/201447.0247.2545.7146.072,015,476
12/3/201447.0048.4947.0047.401,843,126
12/2/201447.0747.9346.4746.892,324,465
12/1/201449.1549.1546.5247.133,981,901
11/28/201452.7352.7449.7150.033,339,226
11/26/201454.9555.0053.4353.861,499,028
11/25/201454.5055.0254.0054.891,897,018
11/24/201455.0055.5453.3554.264,831,633
11/21/201456.9658.2156.6257.092,070,913
11/20/201454.3556.0754.3256.021,893,458
11/19/201454.2654.7153.6554.401,253,853
11/18/201453.8854.6153.6854.441,238,408
11/17/201454.0354.1953.1053.701,683,779
11/14/201453.4554.3853.0254.191,362,211
11/13/201454.9955.0052.6553.512,834,236
11/12/201454.8555.4454.7655.001,595,565
11/11/201455.8356.7454.5655.042,519,533
11/10/201456.0056.8154.1854.551,863,371
11/7/201454.5655.9954.3855.581,832,176
11/6/201453.8554.8253.2654.691,488,595
11/5/201452.6753.9952.6253.961,724,330
11/4/201454.2054.4952.2152.322,099,360
11/3/201455.1655.2154.1354.571,738,923
10/31/201454.8554.9353.4354.641,410,099
10/30/201453.5054.1852.7553.991,265,494
10/29/201454.6154.9352.7154.012,221,622
10/28/201452.9954.6052.3154.412,191,940
10/27/201453.2553.2751.1652.552,832,399
10/24/201451.7954.4551.5053.684,382,961
10/23/201450.2851.4749.3151.282,972,583
10/22/201451.3951.5049.1649.222,404,443
10/21/201449.3151.3849.2551.322,607,547
10/20/201448.1449.2148.0848.962,816,416
10/17/201447.8349.3047.4948.082,624,835
10/16/201444.6847.0744.6046.612,781,882
10/15/201446.3146.8943.6245.964,244,324
10/14/201448.5048.9346.4046.632,938,247
10/13/201449.7650.5747.7947.882,001,287
10/10/201451.4351.7049.2049.382,929,738
10/9/201454.1754.2451.5451.571,886,920
10/8/201453.4554.2752.0954.231,932,925
10/7/201454.8054.8653.3453.361,624,343
10/6/201454.6455.4554.0654.871,285,956
10/3/201454.7655.0154.2554.411,933,292
10/2/201456.0056.4353.0954.673,989,827
10/1/201457.7057.7855.4856.081,941,847
9/30/201458.3658.6057.5857.851,389,265
9/29/201458.5959.0758.0058.351,491,059
9/26/201458.8659.7758.0859.111,566,051
9/25/201459.7560.1158.4558.701,549,993
9/24/201460.2860.4459.7460.03821,758
9/23/201459.7760.6159.4360.071,199,147
9/22/201461.0061.1759.5359.791,414,450
9/19/201462.5162.5361.1961.231,829,064
9/18/201461.4262.2361.0462.22951,785
9/17/201461.6962.2761.1761.25936,849
9/16/201460.9661.8560.5561.70946,911
9/15/201461.7161.7960.6960.891,048,504
9/12/201461.9962.3361.5561.90877,535
9/11/201461.9962.5361.6662.001,374,962
9/10/201461.7162.4861.0462.411,082,883
9/9/201462.1062.5461.5061.601,288,629
9/8/201463.2563.3661.9061.971,240,844
9/5/201463.2463.7962.3863.361,105,800
9/4/201462.9163.9462.6763.211,716,816
9/3/201463.5563.6962.6662.771,048,188
9/2/201463.5563.9562.6662.851,616,718
8/29/201463.7864.1463.0163.421,335,127
8/28/201463.9264.2463.2063.751,294,746
8/27/201464.9165.3864.0164.211,872,994
8/26/201464.4164.7264.0064.611,615,512
8/25/201463.4364.6563.1563.951,743,059
8/22/201463.8063.8762.8963.131,786,323
8/21/201462.7564.2662.3963.874,441,280
8/20/201460.6562.5660.6562.382,519,766
8/19/201460.2961.2060.2060.643,357,282
8/18/201459.0159.8958.7459.704,050,266
8/15/201460.2160.3657.5558.323,399,448
8/14/201458.6158.7857.7358.051,850,216
8/13/201458.6858.9957.5458.502,200,971
8/12/201460.3760.4758.3558.412,306,939
8/11/201459.9761.1059.5560.501,505,278
8/8/201458.3259.5658.2159.501,272,965
8/7/201458.5858.9057.5458.031,319,781
8/6/201458.0458.7157.9158.162,454,536
8/5/201459.2660.0758.5358.991,608,355
8/4/201459.0660.0759.0659.411,489,141
8/1/201459.1760.0058.3559.232,192,316
7/31/201459.9560.2759.2459.322,167,903
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center