Chicago Bridge&Iron NY Registered Shs  $59.32

down -1.05


31/7/2014 04:00 PM  |  NYSE : CBI  
Industries : Materials & Construction / General Contractors
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBI historical data

Date Open High Low Close Volume
7/31/201459.9560.2759.2459.322,161,076
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
6/4/201480.4481.5380.3080.75565,904
6/3/201481.2581.6780.4680.51581,691
6/2/201481.5781.7980.6881.62649,114
5/30/201482.3082.3980.8581.40848,896
5/29/201481.2782.2880.5882.18795,383
5/28/201481.9082.2080.6981.10790,619
5/27/201479.6381.9779.6181.881,104,385
5/23/201478.5479.5178.1879.29736,586
5/22/201478.3278.8978.0378.57799,537
5/21/201477.6878.2877.4378.23813,913
5/20/201478.1078.2576.5377.00717,237
5/19/201476.5078.2776.4878.081,508,733
5/16/201478.0878.1576.5076.751,629,598
5/15/201479.2779.6677.0078.19769,191
5/14/201480.6681.0779.8579.94599,104
5/13/201481.3781.8480.5680.78796,467
5/12/201479.5481.0579.3980.871,018,900
5/9/201478.6878.9878.0478.85732,037
5/8/201479.8780.7578.7778.96743,387
5/7/201479.4779.9678.1879.91720,115
5/6/201479.3179.9778.9379.21992,107
5/5/201480.1380.1378.6679.31909,883
5/2/201480.7782.6880.5580.79943,056
5/1/201480.0181.1179.8180.45707,799
4/30/201479.2980.2078.5980.071,022,437
4/29/201478.4279.4478.1479.36939,579
4/28/201480.0080.0876.8578.091,943,501
4/25/201482.0682.1579.8279.911,597,976
4/24/201484.0084.4081.7182.192,294,218
4/23/201487.4087.4086.1286.67980,091
4/22/201486.8487.9786.3387.44700,211
4/21/201486.7487.0585.6286.851,028,075
4/17/201485.5087.0085.0086.50907,076
4/16/201485.0185.9884.4585.51875,686
4/15/201484.1985.1381.7784.011,005,335
4/14/201483.0584.3182.6284.231,040,678
4/11/201482.7983.5381.6781.94872,893
4/10/201486.3686.5883.1283.58884,258
4/9/201484.9386.5884.7986.36876,566
4/8/201483.3284.5682.4084.461,204,302
4/7/201485.8186.0081.9583.551,156,075
4/4/201488.0089.2285.7686.07784,562
4/3/201487.5588.4186.7287.15639,700
4/2/201487.3188.1787.0187.65700,216
4/1/201487.4087.6486.1587.22760,468
3/31/201485.7987.2385.5787.15828,757
3/28/201484.0885.6583.9785.06632,172
3/27/201482.9984.9082.2183.68857,432
3/26/201486.0086.0083.4583.481,036,421
3/25/201485.4386.2885.0485.69729,971
3/24/201487.0987.2584.4085.351,327,834
3/21/201486.7087.4186.3386.872,019,162
3/20/201485.8486.9385.6485.95844,108
3/19/201486.8787.2885.6086.411,031,108
3/18/201484.9587.0884.5486.791,977,090
3/17/201482.1583.6582.0582.78657,330
3/14/201482.1483.3381.5181.70726,761
3/13/201483.2983.9081.7082.30832,551
3/12/201482.3682.9681.3982.96861,248
3/11/201483.0583.8582.3782.84723,177
Trading Center