$53.68 +2.40 (%) Chicago Bridge&Iron NY Registered Shs - NYSE

Oct. 24, 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
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
7/30/201460.8060.9859.8160.373,497,312
7/29/201463.4064.1960.6560.804,654,605
7/28/201463.6164.9862.4263.353,958,423
7/25/201469.4669.4761.2663.077,662,111
7/24/201470.0570.2768.8769.481,546,241
7/23/201469.4370.1068.4269.921,353,420
7/22/201469.2069.7968.5969.601,215,542
7/21/201469.0669.2568.3568.711,047,045
7/18/201468.5069.7068.0169.591,169,473
7/17/201468.7569.4767.8868.072,254,827
7/16/201469.0169.1568.6368.871,383,387
7/15/201469.1969.7568.2068.381,366,885
7/14/201468.5268.9067.9868.821,420,607
7/11/201467.1567.9066.2067.721,699,509
7/10/201466.6267.6966.5166.841,222,215
7/9/201468.2368.5267.8368.15898,740
7/8/201468.6968.7066.8967.831,548,180
7/7/201469.2269.3168.2068.581,439,191
7/3/201469.6469.6468.8069.011,027,773
7/2/201468.9769.2068.2869.201,476,487
7/1/201468.4869.7568.4268.822,080,843
6/30/201467.9868.4867.1368.201,720,441
6/27/201467.7168.2467.2067.971,774,058
6/26/201467.1368.2066.4067.862,243,619
6/25/201465.5867.6765.4967.243,494,801
6/24/201469.8569.9864.6765.516,970,079
6/23/201471.0971.5669.7669.992,814,846
6/20/201471.8872.0270.6270.902,222,674
6/19/201470.9572.5169.5171.265,964,972
6/18/201469.2570.3766.2769.7710,120,407
6/17/201473.4574.4666.6168.2613,701,050
6/16/201474.9775.1073.0473.583,164,485
6/13/201477.1077.2474.7974.942,773,496
6/12/201479.7980.2376.3376.723,314,659
6/11/201482.9483.0080.5980.701,167,388
6/10/201483.5783.9683.0283.30651,636
6/9/201483.3983.9983.1883.82888,571
6/6/201482.3583.6582.1283.62805,902
6/5/201480.9982.2880.7682.161,303,553
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center