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

CBI 
$48.1
*  
1.92
4.16%
Get CBI Alerts
*Delayed - data as of Mar. 26, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.30  48.83  46.21  48.10 2,862,007
03/26/2015 46.25 48.83 46.21 48.1 2,863,340
03/25/2015 46.87 46.91 45.91 46.18 965,961
03/24/2015 46.5 46.81 45.57 46.64 1,164,671
03/23/2015 45.56 46.95 45.51 46.29 1,879,108
03/20/2015 45.15 45.35 44.15 45.29 1,903,446
03/19/2015 45.95 45.9999 44.2 44.43 1,873,321
03/18/2015 45.18 46.73 44.65 46.42 1,768,331
03/17/2015 45.33 45.56 44.64 45.34 1,641,802
03/16/2015 45.4 45.64 44.55 45.59 1,439,324
03/13/2015 46.85 46.85 43.26 45.48 4,023,509
03/12/2015 47.03 47.43 46.33 47.28 1,624,672
03/11/2015 46.39 47.1 45.81 46.65 1,657,879
03/10/2015 45.92 46.41 45.7109 46.35 1,652,764
03/09/2015 45.74 46.46 45.0315 46.39 1,611,736
03/06/2015 46.01 46.94 45.14 45.26 1,647,307
03/05/2015 46.01 46.41 45.561 46.15 1,086,041
03/04/2015 45.66 46.1168 44.24 46.08 2,014,508
03/03/2015 47 47.32 46.27 46.44 1,381,561
03/02/2015 46.49 47.13 45.9 47.02 1,710,272
02/27/2015 46.62 46.789 45.59 46.16 2,108,761
02/26/2015 47.5 47.76 46.347 46.38 3,307,564
02/25/2015 43.91 48.41 43.91 47.65 9,661,162
02/24/2015 41.27 41.975 40.67 41.72 2,640,476
02/23/2015 41.2 41.48 40.35 40.83 1,689,491
02/20/2015 41.59 41.68 40.6501 41.35 1,454,027
02/19/2015 41.27 41.88 40.37 41.67 1,765,596
02/18/2015 41.01 42.59 41.01 41.69 3,153,278
02/17/2015 39.2 40.87 38.63 40.79 2,672,018
02/13/2015 38.45 38.85 38.13 38.69 1,656,462
02/12/2015 37.4 38.25 37.3801 37.86 1,244,258
02/11/2015 36.64 37.38 35.88 37.1 1,345,925
02/10/2015 37.55 37.62 36.36 36.85 1,291,457
02/09/2015 36.23 37.69 36.23 37.15 1,919,190
02/06/2015 36 36.57 35.91 36.26 1,898,400
02/05/2015 35.53 36.14 35.1 35.81 2,693,981
02/04/2015 37.29 37.44 34.63 35.29 4,755,347
02/03/2015 36.35 38.06 36.3 37.69 2,962,835
02/02/2015 34.6 36.33 34.263 36.3 4,959,227
01/30/2015 37.11 37.42 32.16 34.51 16,423,950
01/29/2015 37.89 38.5199 37.265 38.47 1,800,343
01/28/2015 39.06 39.06 37.83 37.92 2,580,218
01/27/2015 38.56 39.03 37.62 39 2,150,098
01/26/2015 39.07 39.26 38.3 39.21 1,553,447
01/23/2015 38.67 39.095 38.14 38.79 1,684,986
01/22/2015 40.35 40.464 38.66 38.89 2,177,227
01/21/2015 38.96 40.43 38.89 40.31 2,006,249
01/20/2015 39.99 40 38.25 38.94 2,627,022
01/16/2015 38.3 40.35 38.25 40.17 3,161,421
01/15/2015 38.72 39.27 38.25 38.41 3,337,429
01/14/2015 38.04 38.53 37.15 38.27 2,535,358
01/13/2015 39.95 40.44 38.16 38.83 1,792,217
01/12/2015 39.98 40.27 39.06 39.56 2,249,713
01/09/2015 41.6 41.78 39.22 40.13 2,553,450
01/08/2015 39.54 41.71 39.1386 41.63 2,421,512
01/07/2015 39.52 39.68 38.81 38.89 1,043,936
01/06/2015 39.95 40.16 38.44 39.1 1,988,768
01/05/2015 41.36 41.37 39.58 39.99 2,176,843
01/02/2015 41.91 42.279 41.23 42.05 1,058,301
12/31/2014 42.25 42.62 41.05 41.98 1,642,298
12/30/2014 42.8 43.23 42.1 42.24 1,746,346
12/29/2014 42.48 43.4 42.31 43.04 2,143,162
12/26/2014 42.23 42.99 42 42.48 1,193,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?