Chicago Bridge & Iron Company N.V. Historical Stock Prices

CBI 
$60.89
*  
1.01
1.63%
Get CBI Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading CBI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  61.64  61.79  60.69  60.89 1,048,236
09/12/2014 61.99 62.33 61.55 61.9 877,405
09/11/2014 61.99 62.53 61.66 62 1,374,962
09/10/2014 61.71 62.48 61.04 62.41 1,082,883
09/09/2014 62.1 62.54 61.5 61.6 1,288,579
09/08/2014 63.25 63.36 61.9 61.97 1,240,819
09/05/2014 63.24 63.79 62.38 63.36 1,105,785
09/04/2014 62.91 63.94 62.67 63.21 1,716,816
09/03/2014 63.55 63.69 62.66 62.77 1,048,188
09/02/2014 63.55 63.95 62.66 62.85 1,616,701
08/29/2014 63.78 64.14 63.01 63.42 1,335,127
08/28/2014 63.92 64.24 63.2 63.75 1,294,746
08/27/2014 64.91 65.38 64.01 64.21 1,872,845
08/26/2014 64.41 64.719 64.002 64.61 1,613,238
08/25/2014 63.43 64.65 63.15 63.95 1,742,099
08/22/2014 63.8 63.87 62.89 63.13 1,786,308
08/21/2014 62.75 64.262 62.39 63.87 4,441,280
08/20/2014 60.65 62.56 60.65 62.38 2,519,555
08/19/2014 60.29 61.2 60.2 60.64 3,356,626
08/18/2014 59.01 59.89 58.74 59.7 4,049,971
08/15/2014 60.21 60.36 57.55 58.32 3,398,038
08/14/2014 58.61 58.78 57.73 58.05 1,838,285
08/13/2014 58.68 58.989 57.54 58.5 2,200,971
08/12/2014 60.37 60.47 58.35 58.41 2,306,106
08/11/2014 59.97 61.1 59.55 60.5 1,505,278
08/08/2014 58.32 59.56 58.2123 59.5 1,272,865
08/07/2014 58.58 58.8999 57.54 58.03 1,318,955
08/06/2014 58.04 58.71 57.91 58.16 2,454,201
08/05/2014 59.26 60.07 58.53 58.99 1,608,355
08/04/2014 59.06 60.07 59.06 59.41 1,489,141
08/01/2014 59.17 60 58.35 59.23 2,191,276
07/31/2014 59.95 60.27 59.241 59.32 2,166,487
07/30/2014 60.8 60.9781 59.81 60.37 3,496,094
07/29/2014 63.4 64.19 60.65 60.8 4,653,960
07/28/2014 63.61 64.9745 62.42 63.35 3,956,298
07/25/2014 69.46 69.47 61.26 63.07 7,655,483
07/24/2014 70.05 70.27 68.87 69.48 1,543,687
07/23/2014 69.43 70.1 68.42 69.92 1,353,394
07/22/2014 69.2 69.79 68.59 69.6 1,215,542
07/21/2014 69.06 69.25 68.35 68.71 1,046,945
07/18/2014 68.5 69.7 68.01 69.59 1,169,423
07/17/2014 68.75 69.47 67.88 68.07 2,254,557
07/16/2014 69.01 69.15 68.63 68.87 1,383,287
07/15/2014 69.19 69.75 68.2 68.38 1,366,785
07/14/2014 68.52 68.9 67.98 68.82 1,420,607
07/11/2014 67.15 67.9 66.2 67.72 1,699,509
07/10/2014 66.62 67.69 66.51 66.84 1,222,085
07/09/2014 68.23 68.52 67.83 68.15 898,740
07/08/2014 68.69 68.7 66.89 67.83 1,548,180
07/07/2014 69.22 69.31 68.1975 68.58 1,438,991
07/03/2014 69.64 69.64 68.8 69.01 1,027,773
07/02/2014 68.97 69.2 68.28 69.2 1,476,487
07/01/2014 68.48 69.75 68.42 68.82 2,080,703
06/30/2014 67.98 68.48 67.13 68.2 1,719,278
06/27/2014 67.71 68.24 67.2 67.97 1,773,958
06/26/2014 67.13 68.2 66.4 67.86 2,243,494
06/25/2014 65.58 67.67 65.49 67.24 3,494,776
06/24/2014 69.85 69.98 64.67 65.51 6,968,609
06/23/2014 71.09 71.56 69.76 69.99 2,814,746
06/20/2014 71.88 72.02 70.62 70.9 2,222,674
06/19/2014 70.95 72.51 69.51 71.26 5,960,312
06/18/2014 69.25 70.37 66.27 69.77 10,118,140
06/17/2014 73.45 74.46 66.61 68.26 13,686,850
06/16/2014 74.97 75.1 73.04 73.58 3,164,068
06/13/2014 77.1 77.24 74.79 74.94 2,773,396
06/12/2014 79.79 80.23 76.33 76.72 3,309,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?