$31.17 -0.34 (%) Chicago Bridge&Iron NY Registered Shs - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center