CBI Historical Prices | Chicago Bridge & Iron Company N Stock

Dow

1.35% Nasdaq

1.12%

Chicago Bridge & Iron Company N.V. (CBI)

-NYSE

61.08 Jun 19, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	61.30	62.20	61.02	61.08	1,889,600	61.08
Jun 18, 2013	59.86	61.33	59.75	61.06	1,242,000	61.06
Jun 17, 2013	59.70	60.40	59.18	59.92	1,243,700	59.92
Jun 14, 2013	58.77	59.64	58.50	58.99	1,130,100	58.99
Jun 13, 2013	57.74	58.71	57.69	58.61	1,302,100	58.61
Jun 12, 2013	59.12	59.24	57.48	57.89	1,524,200	57.89
Jun 12, 2013	0.05 Dividend
Jun 11, 2013	59.96	60.00	58.59	58.78	1,704,100	58.73
Jun 10, 2013	60.57	61.30	60.15	60.74	1,022,300	60.69
Jun 7, 2013	60.51	61.47	59.74	60.62	2,044,200	60.57
Jun 6, 2013	60.12	60.75	59.73	60.47	1,521,800	60.42
Jun 5, 2013	61.00	61.03	58.79	60.22	2,305,400	60.17
Jun 4, 2013	62.64	63.00	60.90	61.63	1,274,500	61.58
Jun 3, 2013	63.37	63.58	60.74	62.58	1,749,800	62.53
May 31, 2013	63.64	64.50	63.26	63.30	820,000	63.25
May 30, 2013	62.80	63.89	62.31	63.53	896,900	63.48
May 29, 2013	63.17	63.38	61.90	62.50	1,627,400	62.45
May 28, 2013	63.66	64.74	63.51	63.74	1,427,600	63.69
May 24, 2013	62.71	63.06	61.85	62.78	1,373,800	62.73
May 23, 2013	60.24	63.48	59.50	63.26	1,939,600	63.21
May 22, 2013	63.74	64.91	62.75	63.07	1,937,900	63.02
May 21, 2013	63.50	64.24	62.64	63.70	2,153,200	63.65
May 20, 2013	61.98	64.67	61.98	63.41	3,442,500	63.36
May 17, 2013	60.21	62.26	60.05	61.76	2,443,200	61.71
May 16, 2013	59.27	60.45	57.89	59.58	3,456,600	59.53
May 15, 2013	57.61	58.39	57.37	57.76	2,214,200	57.71
May 14, 2013	57.28	58.00	57.02	57.90	1,379,200	57.85
May 13, 2013	57.00	57.39	56.16	57.35	1,299,800	57.30
May 10, 2013	57.27	57.74	56.56	57.15	1,580,100	57.10
May 9, 2013	57.80	58.15	57.22	57.25	1,744,400	57.20
May 8, 2013	56.31	57.26	56.09	57.08	1,061,700	57.03
May 7, 2013	56.32	57.12	55.94	56.50	1,331,700	56.45
May 6, 2013	55.40	56.61	55.25	56.30	1,989,300	56.25
May 3, 2013	54.51	56.44	54.10	55.22	2,540,900	55.17
May 2, 2013	52.65	53.80	52.48	53.63	1,398,000	53.58
May 1, 2013	53.75	53.93	52.20	52.29	1,625,000	52.25
Apr 30, 2013	52.97	53.88	52.17	53.79	1,150,500	53.74
Apr 29, 2013	53.55	53.85	52.85	52.89	1,270,700	52.85
Apr 26, 2013	53.51	53.87	52.98	53.28	1,098,000	53.23
Apr 25, 2013	52.95	53.99	52.70	53.50	1,242,700	53.45
Apr 24, 2013	52.53	53.15	52.47	52.70	1,198,600	52.66
Apr 23, 2013	52.41	53.24	51.58	52.37	980,600	52.33
Apr 22, 2013	51.53	52.67	50.52	52.27	1,793,900	52.23
Apr 19, 2013	50.99	51.44	50.41	51.38	1,494,700	51.34
Apr 18, 2013	52.11	52.18	50.74	50.92	1,719,100	50.88
Apr 17, 2013	52.11	52.27	51.10	51.60	2,197,000	51.56
Apr 16, 2013	52.75	53.36	51.55	52.64	4,019,800	52.60
Apr 15, 2013	56.00	56.20	51.78	52.55	4,744,400	52.51
Apr 12, 2013	56.58	56.59	55.86	56.46	2,136,100	56.41
Apr 11, 2013	58.94	58.94	55.47	56.71	5,460,200	56.66
Apr 10, 2013	58.71	59.48	58.65	59.13	1,024,000	59.08
Apr 9, 2013	58.83	59.01	58.19	58.63	1,061,700	58.58
Apr 8, 2013	58.21	58.85	57.63	58.82	1,273,900	58.77
Apr 5, 2013	56.35	57.99	55.75	57.97	1,483,400	57.92
Apr 4, 2013	56.93	58.13	56.91	57.40	1,714,400	57.35
Apr 3, 2013	58.67	58.71	55.82	57.01	3,851,600	56.96
Apr 2, 2013	61.16	61.36	58.47	58.77	2,553,300	58.72
Apr 1, 2013	62.18	62.18	59.75	60.74	3,132,300	60.69
Mar 28, 2013	60.56	62.73	60.55	62.10	4,158,200	62.05
Mar 27, 2013	58.67	59.09	57.75	59.01	1,656,600	58.96
Mar 26, 2013	57.77	59.11	57.54	58.96	2,726,700	58.91
Mar 25, 2013	57.69	57.92	57.32	57.58	1,484,100	57.53
Mar 22, 2013	57.45	57.75	57.17	57.40	893,600	57.35
Mar 21, 2013	57.95	58.23	57.19	57.39	1,580,200	57.34
Mar 20, 2013	57.12	58.50	56.90	58.38	1,392,400	58.33
Mar 19, 2013	57.71	57.91	56.06	56.81	1,848,800	56.76
Mar 18, 2013	56.74	57.94	56.50	57.53	1,029,400	57.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CBI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Chicago Bridge & Iron Company N.V. (CBI)