Historical Stock Prices

CBI 
$53.86
*  
1.03
1.88%
Get CBI Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 54.95 55 53.43 53.86 1,499,028
11/25/2014 54.5 55.02 54 54.89 1,896,843
11/24/2014 55 55.54 53.35 54.26 4,829,841
11/21/2014 56.96 58.21 56.62 57.09 2,070,733
11/20/2014 54.35 56.07 54.32 56.02 1,893,405
11/19/2014 54.26 54.71 53.65 54.4 1,253,853
11/18/2014 53.88 54.61 53.68 54.44 1,238,408
11/17/2014 54.03 54.19 53.1 53.7 1,683,779
11/14/2014 53.45 54.38 53.02 54.19 1,362,161
11/13/2014 54.99 55 52.65 53.51 2,833,876
11/12/2014 54.85 55.4379 54.76 55 1,595,415
11/11/2014 55.83 56.74 54.56 55.04 2,519,518
11/10/2014 56 56.81 54.18 54.55 1,863,366
11/07/2014 54.56 55.99 54.38 55.58 1,832,126
11/06/2014 53.85 54.815 53.26 54.69 1,488,595
11/05/2014 52.67 53.99 52.62 53.96 1,724,330
11/04/2014 54.2 54.49 52.21 52.32 2,097,985
11/03/2014 55.16 55.21 54.13 54.57 1,738,923
10/31/2014 54.85 54.93 53.43 54.64 1,409,855
10/30/2014 53.5 54.18 52.75 53.99 1,265,394
10/29/2014 54.61 54.93 52.71 54.01 2,221,622
10/28/2014 52.99 54.599 52.31 54.41 2,191,390
10/27/2014 53.25 53.27 51.16 52.55 2,832,399
10/24/2014 51.79 54.45 51.5 53.68 4,382,961
10/23/2014 50.28 51.47 49.31 51.28 2,934,952
10/22/2014 51.39 51.4974 49.16 49.22 2,403,943
10/21/2014 49.31 51.38 49.25 51.32 2,607,547
10/20/2014 48.14 49.21 48.08 48.96 2,816,366
10/17/2014 47.83 49.3 47.4901 48.08 2,624,525
10/16/2014 44.68 47.07 44.6 46.61 2,781,682
10/15/2014 46.31 46.889 43.62 45.96 4,243,874
10/14/2014 48.5 48.9345 46.4 46.63 2,938,047
10/13/2014 49.76 50.57 47.79 47.88 2,000,054
10/10/2014 51.43 51.6975 49.195 49.38 2,929,638
10/09/2014 54.17 54.24 51.5433 51.57 1,886,652
10/08/2014 53.45 54.27 52.09 54.23 1,932,725
10/07/2014 54.8 54.86 53.34 53.36 1,624,243
10/06/2014 54.64 55.45 54.06 54.87 1,285,956
10/03/2014 54.76 55.005 54.25 54.41 1,933,192
10/02/2014 56 56.43 53.09 54.67 3,989,814
10/01/2014 57.7 57.78 55.48 56.08 1,941,541
09/30/2014 58.36 58.6 57.58 57.85 1,386,999
09/29/2014 58.59 59.07 58 58.35 1,490,809
09/26/2014 58.86 59.77 58.08 59.11 1,566,051
09/25/2014 59.75 60.11 58.45 58.7 1,549,793
09/24/2014 60.28 60.44 59.74 60.03 820,023
09/23/2014 59.77 60.609 59.43 60.07 1,199,147
09/22/2014 61 61.174 59.53 59.79 1,414,150
09/19/2014 62.51 62.53 61.19 61.23 1,829,064
09/18/2014 61.42 62.23 61.04 62.22 951,785
09/17/2014 61.69 62.27 61.17 61.25 936,623
09/16/2014 60.96 61.85 60.55 61.7 946,861
09/15/2014 61.71 61.79 60.69 60.89 1,048,504
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
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
04/21/2014 86.74 87.05 85.618 86.85 1,028,075
04/17/2014 85.5 87 85 86.5 907,076
04/16/2014 85.01 85.98 84.45 85.51 875,686
04/15/2014 84.19 85.13 81.77 84.01 1,005,335
04/14/2014 83.05 84.31 82.62 84.23 1,040,678
04/11/2014 82.79 83.53 81.67 81.94 872,893
04/10/2014 86.36 86.58 83.1212 83.58 884,228
04/09/2014 84.93 86.58 84.79 86.36 876,566
04/08/2014 83.32 84.56 82.4004 84.46 1,204,302
04/07/2014 85.81 86 81.95 83.55 1,155,955
04/04/2014 88 89.22 85.76 86.07 784,512
04/03/2014 87.55 88.41 86.72 87.15 639,500
04/02/2014 87.31 88.17 87.01 87.65 700,181
04/01/2014 87.4 87.6399 86.15 87.22 760,467
03/31/2014 85.79 87.23 85.57 87.15 828,757
03/28/2014 84.08 85.65 83.97 85.06 631,972
03/27/2014 82.99 84.9 82.21 83.68 853,612
03/26/2014 86 86 83.45 83.48 1,036,421
03/25/2014 85.43 86.28 85.04 85.69 729,971
03/24/2014 87.09 87.25 84.398 85.35 1,327,834
03/21/2014 86.7 87.41 86.33 86.87 2,019,162
03/20/2014 85.84 86.93 85.64 85.95 844,108
03/19/2014 86.87 87.28 85.6 86.41 1,031,108
03/18/2014 84.95 87.08 84.54 86.79 1,977,090
03/17/2014 82.15 83.65 82.05 82.78 656,230
03/14/2014 82.14 83.33 81.51 81.7 726,661
03/13/2014 83.29 83.9 81.7 82.3 832,551
03/12/2014 82.36 82.96 81.39 82.96 861,148
03/11/2014 83.05 83.85 82.37 82.84 723,177
03/10/2014 84.04 84.21 82.492 83.31 820,847
03/07/2014 85.52 85.856 84 84.3 1,112,029
03/06/2014 84.94 85.89 84.38 85.36 1,010,228
03/05/2014 84.78 85.235 84.02 84.45 828,090
03/04/2014 84.4 86.4999 84.33 84.83 1,099,460
03/03/2014 83.02 83.56 81.95 82.9 930,114
02/28/2014 82.63 84.37 82.2 84.19 1,175,743
02/27/2014 82.99 83.13 81.22 82.63 1,363,869
02/26/2014 81.94 84.48 81.5142 82.89 2,523,848
02/25/2014 80.13 80.29 79.15 79.52 1,236,521
02/24/2014 79.2 81.2 78.82 80.3 986,272
02/21/2014 80 80 78.92 79.17 832,364
02/20/2014 79.96 80.215 78.77 79.86 1,224,871
02/19/2014 80.23 81.17 79.73 79.96 750,379
02/18/2014 80 80.14 79.12 79.99 1,024,894
02/14/2014 78.93 79.47 78.4704 79.42 635,079
02/13/2014 78.33 79.39 77.27 78.86 739,806
02/12/2014 77.97 79.69 77.97 79.41 831,167
02/11/2014 76.51 77.9 76.1401 77.51 939,843
02/10/2014 77.25 77.48 76.28 76.48 700,033
02/07/2014 78.66 78.88 76.53 77.43 1,087,812
02/06/2014 74.87 76.51 74.73 76.29 760,057
02/05/2014 75.34 76.27 73.881 74.46 1,121,629
02/04/2014 73.53 75.5 72.92 75.34 1,718,527
02/03/2014 74.92 75.23 70.76 73.23 2,361,759
01/31/2014 74.88 76.19 74.88 74.99 1,205,201
01/30/2014 76.69 77.25 75.75 76.13 897,666
01/29/2014 76.27 77.57 75.765 76.35 846,664
01/28/2014 75.81 77.56 74.4369 77.18 1,273,201
01/27/2014 76.17 76.47 73.22 75.71 1,804,218
01/24/2014 81.15 81.21 75.36 75.78 2,894,699
01/23/2014 82.56 82.85 81.35 81.91 632,797
01/22/2014 83 83.28 82.27 82.95 695,642
01/21/2014 83.32 83.42 82.14 82.85 946,744
01/17/2014 82.9 83.38 82.45 82.86 818,131
01/16/2014 82.77 83.088 81.62 82.9 775,099
01/15/2014 81.94 83.405 81.94 82.77 798,314
01/14/2014 81 82.08 80.22 81.94 699,750
01/13/2014 82.19 82.29 80.17 80.45 846,662
01/10/2014 82.05 82.85 81.92 82.22 640,524
01/09/2014 81.21 82.21 80.86 82.09 1,073,601
01/08/2014 80.96 81.45 80.18 81.07 655,592
01/07/2014 80.76 81.64 80.36 81.19 728,827
01/06/2014 81.42 81.72 80.06 80.4 910,601
01/03/2014 81.6 82.02 81 81.23 561,200
01/02/2014 82.94 83.13 81.21 81.57 972,238
12/31/2013 82.09 83.17 81.415 83.14 810,367
12/30/2013 82 82.435 81.64 81.8 551,815
12/27/2013 82.45 82.45 81 82 470,868
12/26/2013 81.81 82.47 81.6 82.03 521,384
12/24/2013 81.72 81.91 81.26 81.68 390,779
12/23/2013 82.08 82.41 81.32 81.73 994,178
12/20/2013 81.16 81.903 80.58 81.69 5,161,458
12/19/2013 80.04 81 79.63 80.98 1,295,206
12/18/2013 78.25 80.17 77.92 80.13 1,645,624
12/17/2013 78.23 78.5 77.52 78.26 1,325,584
12/16/2013 78.57 79 77.37 78.24 1,501,958
12/13/2013 76.3 78.61 76.2175 78.47 1,776,896
12/12/2013 77.54 77.59 75.05 76.16 2,390,631
12/11/2013 80 80.24 77.08 77.5 2,285,717
12/10/2013 78.55 79.5 78.18 78.5 2,198,047
12/09/2013 77.1 79 77.08 78.61 2,065,533
12/06/2013 76.25 77.005 75.46 76.76 761,500
12/05/2013 76.55 76.75 75.53 75.83 806,885
12/04/2013 75.23 76.73 75.23 76.6 980,335
12/03/2013 76.22 76.22 75.03 75.31 991,249
12/02/2013 77 77.2499 75.74 76.62 837,674
11/29/2013 77 77.7 76.43 76.68 452,069
11/27/2013 77.01 77.67 76.32 76.69 760,713
11/26/2013 75.19 76.92 75.19 76.46 5,624,436
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?