$36.82 +0.23 (%) Chicago Bridge&Iron NY Registered Shs - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBI historical data

Date Open High Low Close Volume
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
5/6/201637.9538.4637.6738.231,176,452
5/5/201638.3138.7437.8538.18881,687
5/4/201638.8038.9837.6337.871,027,559
5/3/201638.9938.9938.1538.69944,054
5/2/201640.2040.3839.1139.481,249,721
4/29/201640.3440.7739.6840.251,133,180
4/28/201640.7741.3339.8940.05881,024
4/27/201640.0041.1540.0041.011,471,071
4/26/201639.6740.2039.5039.961,172,758
4/25/201640.6140.7538.9739.251,642,919
4/22/201639.3441.1139.2040.903,618,432
4/21/201635.6939.2235.6939.164,085,286
4/20/201636.4036.5535.5936.371,850,705
4/19/201636.1337.0436.1136.411,198,271
4/18/201635.1136.0034.7635.821,422,368
4/15/201635.2936.0435.2935.66989,949
4/14/201635.8535.9135.4335.47868,582
4/13/201635.3735.9735.1935.711,024,038
4/12/201634.0135.2933.9635.071,131,608
4/11/201634.4534.7133.9433.941,410,627
4/8/201634.5035.1334.1534.301,180,879
4/7/201634.3834.7733.7934.001,498,248
4/6/201634.8434.9733.9634.501,668,228
4/5/201634.5335.2334.5134.751,262,490
4/4/201635.8135.9635.0035.041,231,035
4/1/201636.0036.3535.5235.841,316,327
3/31/201637.1037.2036.5136.591,247,300
3/30/201637.6037.8636.7537.201,796,459
3/29/201636.6637.3636.4337.25838,889
3/28/201637.3537.5436.6636.97946,337
3/24/201637.0037.2236.2137.201,005,523
3/23/201638.5138.6837.2837.421,938,643
3/22/201638.4339.0438.3238.812,276,570
3/21/201638.3038.8338.2738.771,616,841
3/18/201638.2738.9138.0238.512,601,588
3/17/201636.9538.4536.8538.112,330,556
3/16/201635.2337.2034.9836.932,042,031
3/15/201635.3035.4334.7835.141,841,871
3/14/201635.8536.2535.0935.981,412,197
3/11/201635.0636.3234.8936.131,797,422
3/10/201634.7434.9834.0034.62998,955
3/9/201635.2235.3634.4234.621,273,996
3/8/201636.1636.2234.8334.921,511,459
3/7/201635.7736.8835.4936.471,689,587
3/4/201636.1036.4135.2835.832,037,435
3/3/201634.7135.9834.6335.631,971,191
3/2/201634.3634.8734.0034.851,511,152
3/1/201634.1734.9333.4034.291,608,998
2/29/201634.9635.1533.3133.542,478,413
2/26/201634.4635.4733.5535.162,490,650
2/25/201634.8235.1833.5034.341,283,878
2/24/201633.4034.5233.1034.491,418,199
2/23/201635.0835.8134.1534.201,317,235
2/22/201634.3035.6634.0535.462,240,190
2/19/201632.9433.2432.0933.201,407,637
2/18/201634.0534.2932.8633.561,276,702
2/17/201633.1534.0032.9433.741,527,134
2/16/201633.3933.6631.8932.991,574,797
2/12/201632.2932.7831.3032.421,074,819
2/11/201632.3633.0831.3131.522,009,414
2/10/201634.5534.9632.4832.512,923,682
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center