$45.86 -0.52 (%) Chicago Bridge&Iron NY Registered Shs - NYSE

Feb. 27, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBI historical data

Date Open High Low Close Volume
2/26/201547.5047.7646.3546.383,307,789
2/25/201543.9148.4143.9147.659,663,842
2/24/201541.2741.9840.6741.722,667,466
2/23/201541.2041.4840.3540.831,689,591
2/20/201541.5941.6840.6541.351,454,027
2/19/201541.2741.8840.3741.671,765,596
2/18/201541.0142.5941.0141.693,155,993
2/17/201539.2040.8738.6340.792,672,818
2/13/201538.4538.8538.1338.691,658,512
2/12/201537.4038.2537.3837.861,244,258
2/11/201536.6437.3835.8837.101,346,150
2/10/201537.5537.6236.3636.851,291,457
2/9/201536.2337.6936.2337.151,919,390
2/6/201536.0036.5735.9136.261,898,400
2/5/201535.5336.1435.1035.812,693,981
2/4/201537.2937.4434.6335.294,755,672
2/3/201536.3538.0636.3037.692,963,035
2/2/201534.6036.3334.2636.304,959,297
1/30/201537.1137.4232.1634.5116,424,826
1/29/201537.8938.5237.2738.471,800,443
1/28/201539.0639.0637.8337.922,580,218
1/27/201538.5639.0337.6239.002,150,198
1/26/201539.0739.2638.3039.211,553,447
1/23/201538.6739.1038.1438.791,684,986
1/22/201540.3540.4638.6638.892,177,427
1/21/201538.9640.4338.8940.312,006,249
1/20/201539.9940.0038.2538.942,627,042
1/16/201538.3040.3538.2540.173,161,421
1/15/201538.7239.2738.2538.413,337,454
1/14/201538.0438.5337.1538.272,535,358
1/13/201539.9540.4438.1638.831,792,217
1/12/201539.9840.2739.0639.562,249,713
1/9/201541.6041.7839.2240.132,553,452
1/8/201539.5441.7139.1441.632,421,637
1/7/201539.5239.6838.8138.891,044,036
1/6/201539.9540.1638.4439.101,988,768
1/5/201541.3641.3739.5839.992,177,143
1/2/201541.9142.2841.2342.051,058,415
12/31/201442.2542.6241.0541.981,642,778
12/30/201442.8043.2342.1042.241,746,646
12/29/201442.4843.4042.3143.042,143,372
12/26/201442.2342.9942.0042.481,194,150
12/24/201442.0542.1441.6841.94827,799
12/23/201441.3942.2841.0042.112,109,684
12/22/201441.2141.4040.4241.401,881,823
12/19/201440.7441.4140.4041.311,711,053
12/18/201440.8541.5939.5740.602,652,248
12/17/201437.6539.7437.5039.653,045,409
12/16/201438.0039.4037.5337.783,639,565
12/15/201438.9239.5037.3738.303,597,488
12/12/201439.9740.0538.8239.143,009,352
12/11/201440.9441.9740.1340.312,672,540
12/10/201443.7443.8740.7340.983,305,405
12/9/201443.3344.2943.1243.883,045,436
12/8/201445.6345.7743.8244.103,227,628
12/5/201446.2046.3245.5045.922,062,387
12/4/201447.0247.2545.7146.072,015,476
12/3/201447.0048.4947.0047.401,843,126
12/2/201447.0747.9346.4746.892,324,465
12/1/201449.1549.1546.5247.133,981,901
11/28/201452.7352.7449.7150.033,339,226
11/26/201454.9555.0053.4353.861,499,028
11/25/201454.5055.0254.0054.891,897,018
11/24/201455.0055.5453.3554.264,831,633
11/21/201456.9658.2156.6257.092,070,913
11/20/201454.3556.0754.3256.021,893,458
11/19/201454.2654.7153.6554.401,253,853
11/18/201453.8854.6153.6854.441,238,408
11/17/201454.0354.1953.1053.701,683,779
11/14/201453.4554.3853.0254.191,362,211
11/13/201454.9955.0052.6553.512,834,236
11/12/201454.8555.4454.7655.001,595,565
11/11/201455.8356.7454.5655.042,519,533
11/10/201456.0056.8154.1854.551,863,371
11/7/201454.5655.9954.3855.581,832,176
11/6/201453.8554.8253.2654.691,488,595
11/5/201452.6753.9952.6253.961,724,330
11/4/201454.2054.4952.2152.322,099,360
11/3/201455.1655.2154.1354.571,738,923
10/31/201454.8554.9353.4354.641,410,099
10/30/201453.5054.1852.7553.991,265,494
10/29/201454.6154.9352.7154.012,221,622
10/28/201452.9954.6052.3154.412,191,940
10/27/201453.2553.2751.1652.552,832,399
10/24/201451.7954.4551.5053.684,382,961
10/23/201450.2851.4749.3151.282,972,583
10/22/201451.3951.5049.1649.222,404,443
10/21/201449.3151.3849.2551.322,607,547
10/20/201448.1449.2148.0848.962,816,416
10/17/201447.8349.3047.4948.082,624,835
10/16/201444.6847.0744.6046.612,781,882
10/15/201446.3146.8943.6245.964,244,324
10/14/201448.5048.9346.4046.632,938,247
10/13/201449.7650.5747.7947.882,001,287
10/10/201451.4351.7049.2049.382,929,738
10/9/201454.1754.2451.5451.571,886,920
10/8/201453.4554.2752.0954.231,932,925
10/7/201454.8054.8653.3453.361,624,343
10/6/201454.6455.4554.0654.871,285,956
10/3/201454.7655.0154.2554.411,933,292
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center