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

CBI 
$69.16
*  
0.44
0.63%
Get CBI Alerts
*Delayed - data as of Jul. 23, 2014 11:00 ET  -  Find a broker to begin trading CBI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CBI Real Time
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
11:00  69.33  69.60  68.42  69.16 262,358
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
06/11/2014 82.94 83 80.59 80.7 1,167,238
06/10/2014 83.57 83.96 83.02 83.3 651,636
06/09/2014 83.39 83.99 83.18 83.82 888,571
06/06/2014 82.35 83.65 82.12 83.62 805,902
06/05/2014 80.99 82.28 80.76 82.16 1,303,553
06/04/2014 80.44 81.53 80.3 80.75 565,899
06/03/2014 81.25 81.67 80.46 80.51 581,691
06/02/2014 81.57 81.79 80.68 81.62 649,114
05/30/2014 82.3 82.39 80.85 81.4 848,896
05/29/2014 81.27 82.2797 80.58 82.18 795,358
05/28/2014 81.9 82.195 80.69 81.1 790,619
05/27/2014 79.63 81.97 79.61 81.88 1,104,385
05/23/2014 78.54 79.51 78.18 79.29 736,586
05/22/2014 78.32 78.89 78.03 78.57 799,537
05/21/2014 77.68 78.28 77.426 78.23 813,913
05/20/2014 78.1 78.254 76.53 77 716,937
05/19/2014 76.5 78.27 76.48 78.08 1,508,733
05/16/2014 78.08 78.147 76.5 76.75 1,629,598
05/15/2014 79.27 79.66 77 78.19 769,191
05/14/2014 80.66 81.07 79.845 79.94 599,004
05/13/2014 81.37 81.84 80.56 80.78 796,467
05/12/2014 79.54 81.05 79.39 80.87 1,018,900
05/09/2014 78.68 78.98 78.04 78.85 732,037
05/08/2014 79.87 80.75 78.77 78.96 743,387
05/07/2014 79.47 79.96 78.18 79.91 720,043
05/06/2014 79.31 79.97 78.93 79.21 992,107
05/05/2014 80.13 80.13 78.66 79.31 909,883
05/02/2014 80.77 82.68 80.55 80.79 943,056
05/01/2014 80.01 81.11 79.81 80.45 707,799
04/30/2014 79.29 80.2 78.59 80.07 1,022,424
04/29/2014 78.42 79.44 78.141 79.36 939,579
04/28/2014 80 80.0837 76.85 78.09 1,943,501
04/25/2014 82.06 82.145 79.82 79.91 1,597,976
04/24/2014 84 84.4 81.711 82.19 2,293,818
04/23/2014 87.4 87.4 86.12 86.67 978,781
04/22/2014 86.84 87.97 86.33 87.44 700,211
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?