$43.09 -0.97 (%) Chicago Bridge&Iron NY Registered Shs - NYSE

Sep. 4, 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
9/3/201543.4144.5343.1344.061,627,274
9/2/201543.4643.6442.3343.271,382,715
9/1/201542.6844.6542.4642.771,906,509
8/31/201543.4844.5642.1444.281,762,596
8/28/201543.0044.2842.8443.752,014,133
8/27/201541.7244.2141.7143.262,327,069
8/26/201540.5740.8739.1840.652,391,724
8/25/201541.3541.4139.4239.422,120,808
8/24/201539.4642.2138.1140.143,801,909
8/21/201545.0045.0542.1042.914,705,569
8/20/201548.7648.8645.0545.332,791,274
8/19/201548.7149.2848.4048.861,219,737
8/18/201549.0049.2448.2948.961,374,170
8/17/201551.0051.0048.5049.382,858,716
8/14/201551.8852.6851.6251.78755,097
8/13/201553.2453.4051.8451.87937,621
8/12/201552.1953.2851.4253.201,014,064
8/11/201552.1752.8051.5052.581,080,146
8/10/201552.6753.4252.2153.262,304,189
8/7/201551.3852.6551.2352.271,033,319
8/6/201552.0052.7651.1851.781,151,500
8/5/201552.6353.0051.5552.091,652,399
8/4/201552.0053.1051.9352.36969,248
8/3/201553.0053.1451.8552.181,379,536
7/31/201553.0053.7352.3453.141,402,355
7/30/201552.2053.2651.6653.151,508,149
7/29/201550.8252.8250.7552.422,576,889
7/28/201548.3451.3348.2550.782,765,823
7/27/201548.1148.9046.8147.981,898,452
7/24/201547.8651.2047.7948.804,838,160
7/23/201548.8448.9046.2246.762,339,460
7/22/201548.2949.1046.1847.772,794,341
7/21/201548.6549.2048.1748.951,364,869
7/20/201548.5149.1347.8348.611,791,029
7/17/201548.8649.0047.3048.491,996,010
7/16/201548.7549.7348.1148.902,463,670
7/15/201548.1548.4147.6948.062,141,542
7/14/201546.0449.0045.9348.203,026,598
7/13/201546.7247.4245.9746.222,005,349
7/10/201545.8046.8345.7446.451,488,368
7/9/201545.9346.2545.1445.481,891,667
7/8/201546.8046.8044.3844.863,212,462
7/7/201547.7047.7744.8247.602,996,799
7/6/201548.5249.7547.2947.612,401,567
7/2/201550.2550.2549.5049.89948,815
7/1/201550.4550.8049.6850.171,009,084
6/30/201550.0350.5249.4850.041,131,270
6/29/201551.6152.0049.0349.632,563,256
6/26/201551.8453.2851.5452.623,102,284
6/25/201552.8853.1251.8651.96867,143
6/24/201553.7954.0352.6853.00813,931
6/23/201554.2154.7453.7654.03868,122
6/22/201553.9054.6253.7854.251,353,655
6/19/201552.8954.2552.5253.431,560,324
6/18/201552.6053.6352.2152.801,116,405
6/17/201552.5253.1051.8652.461,024,991
6/16/201552.8352.8351.7552.291,078,221
6/15/201552.6152.9452.1452.771,136,114
6/12/201552.2753.9851.2253.231,169,425
6/11/201553.2853.5452.4353.09927,294
6/10/201554.1654.3052.5053.171,197,875
6/9/201554.2054.5052.8753.17968,510
6/8/201555.5555.7353.6054.051,011,302
6/5/201554.4055.9954.3655.87981,368
6/4/201555.2755.3654.4454.851,103,267
6/3/201557.3457.8255.5055.571,277,983
6/2/201555.3056.9855.2556.661,432,010
6/1/201554.2656.5454.2255.601,698,153
5/29/201554.4054.5753.6854.261,138,546
5/28/201553.6054.2252.8054.09887,500
5/27/201554.7954.8353.7154.041,313,872
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!