Historical Stock Prices

CBI 
$49.87
*  
2.22
4.66%
Get CBI Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
05/01/2015 47.9 49.94 47.63 49.87 2,575,668
04/30/2015 49.25 49.61 47.46 47.65 2,005,767
04/29/2015 49.15 49.7428 48.91 49.35 1,482,266
04/28/2015 49.19 50.1 48.82 50 1,724,266
04/27/2015 49.51 50.89 48.95 49.16 2,494,267
04/24/2015 49.63 50.8 47.61 48.97 4,389,114
04/23/2015 49.86 51.175 49.25 51.1 2,709,704
04/22/2015 51.11 51.162 49.25 49.62 2,222,000
04/21/2015 51.53 51.9199 50.633 51.24 1,748,655
04/20/2015 50.18 52 50.18 51.31 2,976,913
04/17/2015 50.76 50.94 49.6 50.14 1,349,822
04/16/2015 51.67 51.92 50.79 51.38 1,152,424
04/15/2015 50.41 52.13 50.1 51.79 1,507,715
04/14/2015 50 50.78 49.38 50.38 1,168,921
04/13/2015 49.78 50.469 49.2701 49.99 1,033,103
04/10/2015 49.75 50.23 49.24 49.62 1,025,587
04/09/2015 49.45 49.99 49.13 49.63 987,067
04/08/2015 49.6 49.869 48.82 49.41 881,947
04/07/2015 49.7 50.29 49 49.49 1,013,573
04/06/2015 48.23 49.9 48 49.72 1,731,330
04/02/2015 47.88 48.03 47.24 47.9 1,568,825
04/01/2015 49.01 49.2999 47.595 47.86 1,774,378
03/31/2015 48.97 49.58 48.6401 49.26 1,141,449
03/30/2015 49.62 50.12 49.02 49.48 1,928,041
03/27/2015 48.13 49.24 47.34 48.69 1,950,852
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
12/24/2014 42.05 42.14 41.68 41.94 827,799
12/23/2014 41.39 42.28 41 42.11 2,109,684
12/22/2014 41.21 41.4 40.418 41.4 1,881,823
12/19/2014 40.74 41.41 40.4 41.31 1,710,953
12/18/2014 40.85 41.5899 39.57 40.6 2,647,904
12/17/2014 37.65 39.74 37.5 39.65 3,045,359
12/16/2014 38 39.4 37.53 37.78 3,639,065
12/15/2014 38.92 39.5 37.37 38.3 3,597,488
12/12/2014 39.97 40.05 38.82 39.14 3,006,945
12/11/2014 40.94 41.97 40.13 40.31 2,672,290
12/10/2014 43.74 43.87 40.73 40.98 3,304,430
12/09/2014 43.33 44.29 43.12 43.88 3,045,435
12/08/2014 45.63 45.77 43.82 44.1 3,227,627
12/05/2014 46.2 46.32 45.5 45.92 2,062,386
12/04/2014 47.02 47.25 45.706 46.07 2,014,476
12/03/2014 47 48.49 47 47.4 1,842,626
12/02/2014 47.07 47.9301 46.47 46.89 2,324,390
12/01/2014 49.15 49.15 46.52 47.13 3,980,851
11/28/2014 52.73 52.74 49.7101 50.03 3,339,226
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
*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?