$32.78 +0.68 (%) Chicago Bridge&Iron NY Registered Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:25 AM

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
12/2/201633.7633.8331.6932.103,663,665
12/1/201634.1134.2733.5533.851,826,645
11/30/201632.8033.7732.8033.512,135,153
11/29/201632.6332.7431.9232.091,449,796
11/28/201633.6833.7732.7232.821,283,112
11/25/201633.9733.9733.3133.68678,525
11/23/201634.0834.1333.5033.751,858,975
11/22/201632.3034.1032.2833.983,763,160
11/21/201631.8132.2331.4431.992,763,169
11/18/201631.4031.6431.1531.481,431,558
11/17/201631.7531.9731.3331.401,901,602
11/16/201631.5631.8631.1231.371,918,070
11/15/201631.4331.9531.0331.882,180,902
11/14/201630.5831.0630.0531.012,656,514
11/11/201631.0731.3130.0530.572,470,585
11/10/201631.2731.6330.5831.053,418,151
11/9/201629.9431.5729.6130.445,347,167
11/8/201628.4328.5027.5328.091,569,888
11/7/201629.5829.6828.5628.561,704,136
11/4/201629.7729.8828.9029.021,944,781
11/3/201629.8030.1029.0929.921,549,448
11/2/201631.3131.5729.7529.772,569,088
11/1/201632.0832.3931.2231.692,149,049
10/31/201632.0132.6131.8132.022,035,672
10/28/201628.9032.0628.8131.924,830,650
10/27/201627.5327.7127.2727.621,255,473
10/26/201626.5827.5926.5527.231,055,691
10/25/201627.3127.3826.6526.841,388,918
10/24/201627.7527.7827.1527.341,468,019
10/21/201627.3227.8127.0027.622,054,301
10/20/201627.5627.9027.2627.761,803,335
10/19/201627.8128.1627.6627.89894,536
10/18/201627.8127.8727.4127.73967,014
10/17/201627.5627.9127.2127.37997,244
10/14/201627.7127.9027.2227.54919,058
10/13/201627.5527.8327.1727.71848,143
10/12/201627.9828.0827.5927.87826,176
10/11/201628.9228.9927.8327.951,098,855
10/10/201628.9429.2028.9429.131,059,703
10/7/201628.8129.0628.5028.742,251,598
10/6/201628.3528.8728.0828.841,576,057
10/5/201627.9228.5027.7028.421,336,476
10/4/201627.8127.9927.5127.531,600,150
10/3/201628.0928.0927.5927.751,184,812
9/30/201627.9828.1927.6328.031,702,588
9/29/201627.6928.0027.3127.731,686,706
9/28/201627.1027.5026.6027.451,207,345
9/27/201626.9727.0226.3826.831,203,243
9/26/201626.6827.3726.6127.152,566,846
9/23/201627.1627.3326.6126.661,896,461
9/22/201626.7827.3326.6627.202,745,435
9/21/201626.5726.6826.1226.462,596,328
9/20/201627.2927.3426.7726.781,564,646
9/19/201627.7427.9827.2227.341,870,119
9/16/201627.6627.8527.3227.422,013,978
9/15/201627.8928.1227.6427.941,359,510
9/14/201628.3728.5227.7727.861,940,661
9/13/201628.5728.9128.2928.431,099,346
9/12/201628.9929.2028.5328.921,692,383
9/9/201630.0230.1529.2729.311,030,693
9/8/201629.7230.3129.5330.221,576,149
9/7/201629.6129.7929.4629.511,455,921
9/6/201629.9029.9029.2829.571,292,203
9/2/201629.9030.0329.5729.731,368,710
9/1/201629.7630.0129.2329.611,449,743
8/31/201630.5030.6229.7529.781,505,213
8/30/201631.0331.0830.6130.661,141,379
8/29/201631.1631.3130.8130.981,529,900
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center