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

CBI 
$67.39
*  
0.76
1.12%
Get CBI Alerts
*Delayed - data as of Jul. 10, 2014 12:19 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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
12:19  66.70  67.69  66.51  67.39 502,271
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
11/25/2013 76.3 76.3 74.36 74.97 1,408,510
11/22/2013 76.52 76.845 75.82 76.05 927,497
11/21/2013 76.58 77.0399 76.03 76.31 858,195
11/20/2013 76.75 77.17 75.39 76.06 1,090,056
11/19/2013 77.45 77.55 76.1801 76.56 1,385,498
11/18/2013 79.45 80.14 76.97 77.85 1,367,764
11/15/2013 79.05 79.67 78.5701 79.03 765,438
11/14/2013 78.3 78.99 77.77 78.95 882,722
11/13/2013 76.33 78.24 76.33 78.15 984,448
11/12/2013 76.41 77.37 76.034 76.99 1,166,928
11/11/2013 76 76.75 75.74 76.47 789,358
11/08/2013 73.5 76.33 73 76.26 1,928,148
11/07/2013 75 75.48 72.74 73.04 1,344,610
11/06/2013 75.74 75.96 74.09 74.65 1,043,168
11/05/2013 76.02 76.43 74.49 75.49 899,808
11/04/2013 74.48 76.71 74 76.48 1,385,517
11/01/2013 74.29 74.94 73.15 73.83 581,963
10/31/2013 75.03 75.03 73.91 74.09 832,186
10/30/2013 75.64 76.16 73.83 74.9 1,792,447
10/29/2013 74.18 74.74 73.24 73.77 1,125,336
10/28/2013 74.48 74.5897 73.56 73.77 912,560
10/25/2013 74.35 74.71 73.19 74.52 920,960
10/24/2013 73.73 74.5199 73.1 74.34 712,073
10/23/2013 74.37 74.59 73.391 73.58 883,290
10/22/2013 75.3 75.7 74.66 74.78 835,368
10/21/2013 74.63 75 74.03 75 655,741
10/18/2013 73.67 74.65 73.45 74.44 868,493
10/17/2013 71.95 73 71.29 72.82 1,051,499
10/16/2013 71.6 72.17 71.26 71.91 781,192
10/15/2013 72.5 72.664 70.75 71.15 1,075,988
10/14/2013 70.64 72.5385 70.44 72.5 768,002
10/11/2013 70.82 71.77 70.3455 71.05 1,011,506
10/10/2013 69.29 70.9 69.29 70.7 958,642
10/09/2013 68.54 69.09 67.09 68.36 1,462,671
10/08/2013 69.96 70.2437 67.77 68.01 1,420,600
10/07/2013 70 70.55 69.5 70 717,022
10/04/2013 69.89 70.995 69.44 70.47 1,041,709
10/03/2013 70.79 70.9899 69 69.69 969,365
10/02/2013 69.9 71.31 69.5 70.78 1,241,527
10/01/2013 67.8 70.5 67.65 70 1,824,662
09/30/2013 66.56 68.09 66.12 67.77 952,140
09/27/2013 67.06 67.31 66.516 67.28 749,021
09/26/2013 66.07 67.12 65.94 67.09 742,494
09/25/2013 66.61 66.61 65.4 65.84 780,274
09/24/2013 66.26 66.94 65.765 66.36 723,753
09/23/2013 66.36 66.8 65.562 66.26 787,920
09/20/2013 66.93 67 66.118 66.64 1,737,540
09/19/2013 66.32 67.27 66.32 66.71 1,249,211
09/18/2013 64.24 66.56 64.005 66.19 1,517,087
09/17/2013 64.24 64.2941 63.53 64.21 362,463
09/16/2013 64.52 64.96 63.87 64.21 592,018
09/13/2013 64.34 64.45 63.271 63.5 576,907
09/12/2013 64.1 64.78 64 64.34 906,557
09/11/2013 63.05 64.17 62.94 64.15 1,212,985
09/10/2013 61.38 63 61.13 62.98 1,449,415
09/09/2013 59.73 60.95 59.63 60.8 1,070,217
09/06/2013 59.99 60.1 59.25 59.39 607,549
09/05/2013 59.89 60.17 59.5233 59.71 806,643
09/04/2013 59.56 60.1052 59.5 59.91 1,038,467
09/03/2013 60.28 61.14 59.71 60.45 1,122,641
08/30/2013 60.7 60.7 59.695 59.83 619,038
08/29/2013 60.9 61.07 60.55 60.7 529,415
08/28/2013 60.54 60.99 60.33 60.97 789,798
08/27/2013 60.53 61.22 60.2 60.42 765,455
08/26/2013 61.57 61.82 61.204 61.22 692,261
08/23/2013 61.43 61.68 60.67 61.37 774,373
08/22/2013 59.5 61.49 59.4 61.25 563,694
08/21/2013 60 60.09 59.06 59.3 732,367
08/20/2013 60.36 60.59 59.75 60.16 834,629
08/19/2013 61.09 61.25 60.21 60.21 842,572
08/16/2013 60.27 61.95 60.27 61.27 1,252,642
08/15/2013 59.7 60.65 59.1 60.4 1,498,026
08/14/2013 59.83 60.69 59.62 60.4 988,870
08/13/2013 59.65 59.96 58.65 59.37 700,277
08/12/2013 59.41 59.93 59.395 59.65 614,777
08/09/2013 59.57 60.05 59.21 59.86 757,494
08/08/2013 59.58 60.23 59.5 59.66 1,054,715
08/07/2013 58.83 59.89 57.73 59.17 1,328,336
08/06/2013 60.08 60.44 58.82 58.93 1,002,822
08/05/2013 59.84 60.11 59.61 60.1 971,753
08/02/2013 60 60.3 59.57 59.84 1,585,676
08/01/2013 60.51 61.15 59.87 60.01 1,483,845
07/31/2013 60.49 61.37 59.49 59.58 2,704,424
07/30/2013 59.78 60.44 59.541 59.7 1,679,349
07/29/2013 60.57 60.86 59.28 59.45 1,275,713
07/26/2013 60.48 60.7917 60.06 60.72 850,893
07/25/2013 61.14 61.5 60.2 60.82 850,763
07/24/2013 62.5 62.58 61.11 61.28 997,613
07/23/2013 62.95 63 62.06 62.25 957,038
07/22/2013 62.84 63.46 62.54 62.75 912,578
07/19/2013 62.25 62.84 62.08 62.71 890,432
07/18/2013 61.76 62.57 61.63 62.27 931,020
07/17/2013 62.16 62.16 61.3 61.76 797,664
07/16/2013 62.26 62.43 61 61.65 1,009,612
07/15/2013 62.42 62.5 61.5 62.09 1,291,527
07/12/2013 61.35 61.38 60.7 61.3 917,279
07/11/2013 61.49 62.36 61 61.35 1,425,000
07/10/2013 60.8 61.2 60.2 60.8 1,091,336
07/09/2013 60.43 61.2 60.09 60.72 1,135,702
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?