CHICAGO BRIDGE & IRON CO. (NY: CBI)
53.78 USD  +2.50 (+4.88%)
Streaming Delayed Price  /  Updated: 12:22 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 50.28 51.47 49.31 51.28 2,969,743 +2.06(+4.19%)
Oct 22, 2014 49.16 49.22 2,404,143 -2.10(-4.09%)
Oct 21, 2014 49.31 51.38 49.25 51.32 2,607,547 +2.36(+4.82%)
Oct 20, 2014 48.14 49.21 48.08 48.96 2,816,366 +0.88(+1.83%)
Oct 17, 2014 49.30 48.08 2,624,835 +1.47(+3.15%)
Oct 16, 2014 44.68 47.07 44.60 46.61 2,781,882 +0.65(+1.41%)
Oct 15, 2014 46.31 46.89 43.62 45.96 4,244,324 -0.67(-1.44%)
Oct 14, 2014 48.50 48.93 46.40 46.63 2,938,247 -1.25(-2.61%)
Oct 13, 2014 47.79 47.88 2,001,238 -1.50(-3.04%)
Oct 10, 2014 51.43 51.70 50.09 49.38 2,929,738 -2.19(-4.25%)
Oct 09, 2014 54.17 54.24 51.54 51.57 1,886,920 -2.66(-4.91%)
Oct 08, 2014 53.45 54.27 52.09 54.23 1,932,925 +0.87(+1.63%)
Oct 07, 2014 54.80 54.86 53.34 53.36 1,624,343 -1.51(-2.75%)
Oct 06, 2014 54.64 55.45 54.06 54.87 1,285,956 +0.46(+0.85%)
Oct 03, 2014 54.76 55.01 54.25 54.41 1,933,292 -0.26(-0.48%)
Oct 02, 2014 56.00 56.43 53.09 54.67 3,989,827 -1.41(-2.51%)
Oct 01, 2014 57.70 57.78 55.48 56.08 1,941,841 -1.77(-3.06%)
Sep 30, 2014 58.36 58.60 57.58 57.85 1,389,265 -0.50(-0.86%)
Sep 29, 2014 58.59 59.07 58.00 58.35 1,491,059 -0.76(-1.29%)
Sep 26, 2014 58.86 59.77 58.08 59.11 1,566,051 +0.41(+0.70%)
Sep 25, 2014 59.75 60.11 58.45 58.70 1,549,993 -1.33(-2.22%)
Sep 24, 2014 60.28 60.44 59.74 60.03 821,758 -0.04(-0.07%)
Sep 23, 2014 59.77 60.61 59.43 60.07 1,199,147 +0.28(+0.47%)
Sep 22, 2014 61.00 61.17 59.53 59.79 1,414,450 -1.44(-2.35%)
Sep 19, 2014 62.51 62.53 61.19 61.23 1,829,064 -0.99(-1.59%)
Sep 18, 2014 61.42 62.23 61.04 62.22 951,785 +0.97(+1.58%)
Sep 17, 2014 61.69 62.27 61.17 61.25 936,623 -0.45(-0.73%)
Sep 16, 2014 60.96 61.85 60.55 61.70 946,911 +0.81(+1.33%)
Sep 15, 2014 61.71 61.79 60.69 60.89 1,048,504 -1.01(-1.63%)
Sep 12, 2014 61.99 62.33 61.55 61.90 877,535 -0.10(-0.16%)
Sep 11, 2014 61.99 62.53 61.66 62.00 1,374,962 -0.41(-0.66%)
Sep 10, 2014 61.71 62.48 61.04 62.41 1,082,883 +0.81(+1.31%)
Sep 09, 2014 62.10 62.54 61.50 61.60 1,288,629 -0.37(-0.60%)
Sep 08, 2014 63.25 63.36 61.90 61.97 1,240,844 -1.39(-2.19%)
Sep 05, 2014 63.24 63.79 62.38 63.36 1,105,800 +0.15(+0.24%)
Sep 04, 2014 62.91 63.94 62.76 63.21 1,716,816 +0.44(+0.70%)
Sep 03, 2014 63.55 63.65 62.66 62.77 1,048,188 -0.08(-0.13%)
Sep 02, 2014 63.55 63.89 62.66 62.85 1,616,718 -0.57(-0.90%)
Aug 29, 2014 63.42 63.42 63.42 0 -0.33(-0.52%)
Aug 28, 2014 63.92 64.24 63.20 63.75 1,294,746 -0.46(-0.72%)
Aug 27, 2014 64.91 65.38 64.01 64.21 1,872,845 -0.40(-0.62%)
Aug 26, 2014 64.41 64.72 64.00 64.61 1,615,512 +0.66(+1.03%)
Aug 25, 2014 63.43 64.65 63.15 63.95 1,742,859 +0.82(+1.30%)
Aug 22, 2014 63.80 63.87 62.90 63.13 1,786,323 -0.74(-1.16%)
Aug 21, 2014 62.75 64.26 62.39 63.87 4,441,280 +1.49(+2.39%)
Aug 20, 2014 60.65 62.56 60.65 62.38 2,519,641 +1.74(+2.87%)
Aug 19, 2014 60.29 61.20 60.20 60.64 3,356,936 +0.94(+1.57%)
Aug 18, 2014 59.01 59.89 58.74 59.70 4,050,266 +1.38(+2.37%)
Aug 15, 2014 60.21 60.36 57.56 58.32 3,399,448 +0.27(+0.47%)
Aug 14, 2014 58.50 57.73 58.05 1,849,216 -0.45(-0.77%)
Aug 13, 2014 58.68 58.78 57.54 58.50 2,200,971 +0.09(+0.15%)
Aug 12, 2014 60.37 60.47 58.35 58.41 2,306,806 -2.09(-3.45%)
Aug 11, 2014 59.97 61.10 59.55 60.50 1,505,278 +1.00(+1.68%)
Aug 08, 2014 58.32 59.53 58.21 59.50 1,272,965 +1.47(+2.53%)
Aug 07, 2014 58.58 58.90 57.54 58.03 1,319,615 -0.13(-0.22%)
Aug 06, 2014 58.04 58.71 57.91 58.16 2,454,361 -0.83(-1.41%)
Aug 05, 2014 59.26 60.07 58.53 58.99 1,608,180 -0.42(-0.71%)
Aug 04, 2014 59.06 60.07 59.06 59.41 1,488,803 +0.18(+0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here