CBI: Historical Prices for CHGO BRIDGE & IRON

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.85	19.98	19.13	19.31	1,035,100	19.31
20-Nov-09	19.74	19.85	19.32	19.65	662,300	19.65
19-Nov-09	20.17	20.17	19.76	19.94	1,028,700	19.94
18-Nov-09	20.06	20.34	20.00	20.31	1,009,700	20.31
17-Nov-09	21.00	21.10	19.90	20.27	1,642,700	20.27
16-Nov-09	20.43	20.65	20.19	20.33	857,100	20.33
13-Nov-09	20.20	20.45	19.97	20.09	1,263,800	20.09
12-Nov-09	20.10	20.37	19.91	20.00	1,557,700	20.00
11-Nov-09	19.88	20.17	19.82	20.00	1,168,600	20.00
10-Nov-09	19.96	19.97	19.53	19.72	1,067,900	19.72
9-Nov-09	19.53	20.20	19.40	19.99	1,096,800	19.99
6-Nov-09	19.20	19.68	19.00	19.29	735,700	19.29
5-Nov-09	18.82	19.57	18.82	19.55	1,496,200	19.55
4-Nov-09	18.60	19.07	18.50	18.65	1,369,100	18.65
3-Nov-09	17.98	18.36	17.66	18.25	2,412,900	18.25
2-Nov-09	19.14	19.36	17.89	18.20	2,280,600	18.20
30-Oct-09	20.02	20.44	18.66	18.81	2,289,500	18.81
29-Oct-09	19.74	20.74	19.65	20.21	2,333,700	20.21
28-Oct-09	20.85	20.85	19.44	19.49	3,847,700	19.49
27-Oct-09	19.91	19.98	18.65	19.17	1,795,400	19.17
26-Oct-09	20.32	20.80	19.82	19.99	1,578,700	19.99
23-Oct-09	20.55	20.92	19.97	20.18	1,366,700	20.18
22-Oct-09	19.73	20.49	19.41	20.31	929,600	20.31
21-Oct-09	20.00	20.50	19.87	19.91	1,306,700	19.91
20-Oct-09	20.51	21.09	20.12	20.20	1,923,700	20.20
19-Oct-09	20.32	20.49	19.85	20.36	966,000	20.36
16-Oct-09	20.90	21.01	19.90	20.12	1,594,600	20.12
15-Oct-09	19.67	21.44	19.50	20.88	4,271,700	20.88
14-Oct-09	19.49	19.68	19.03	19.09	1,035,000	19.09
13-Oct-09	19.27	19.38	18.96	19.22	535,400	19.22
12-Oct-09	19.72	19.91	19.20	19.29	911,900	19.29
9-Oct-09	19.34	19.70	19.04	19.64	850,300	19.64
8-Oct-09	18.91	19.49	18.84	19.30	1,364,500	19.30
7-Oct-09	18.60	18.90	18.42	18.78	953,200	18.78
6-Oct-09	18.01	18.60	18.01	18.54	1,236,900	18.54
5-Oct-09	17.94	18.04	17.51	17.98	1,305,000	17.98
2-Oct-09	17.62	17.89	17.00	17.71	1,713,800	17.71
1-Oct-09	18.74	18.84	17.86	18.00	1,843,600	18.00
30-Sep-09	18.98	19.00	18.07	18.68	2,350,800	18.68
29-Sep-09	18.26	18.29	17.91	18.05	632,000	18.05
28-Sep-09	18.09	18.25	17.57	18.10	856,100	18.10
25-Sep-09	17.51	18.18	17.38	17.86	2,236,700	17.86
24-Sep-09	18.05	18.15	17.38	17.70	1,957,600	17.70
23-Sep-09	18.00	18.07	17.58	17.65	925,600	17.65
22-Sep-09	17.90	18.20	17.68	17.77	1,102,300	17.77
21-Sep-09	17.71	17.84	17.30	17.84	711,600	17.84
18-Sep-09	17.93	18.23	17.71	17.98	989,900	17.98
17-Sep-09	18.00	18.50	17.72	17.77	1,385,600	17.77
16-Sep-09	17.80	18.22	17.75	17.82	1,288,200	17.82
15-Sep-09	17.69	18.00	17.41	17.62	1,639,200	17.62
14-Sep-09	17.55	17.76	16.89	17.67	1,032,700	17.67
11-Sep-09	17.48	17.90	17.27	17.64	1,874,500	17.64
10-Sep-09	16.79	17.50	16.71	17.35	1,766,300	17.35
9-Sep-09	16.25	16.83	16.00	16.69	1,705,200	16.69
8-Sep-09	15.96	16.55	15.90	16.11	1,325,900	16.11
4-Sep-09	15.17	15.80	15.09	15.69	799,100	15.69
3-Sep-09	14.98	15.20	14.84	15.20	572,300	15.20
2-Sep-09	14.61	14.96	14.20	14.73	955,900	14.73
1-Sep-09	15.64	15.98	14.75	14.82	1,491,400	14.82
31-Aug-09	16.03	16.03	15.43	15.74	1,133,500	15.74
28-Aug-09	16.01	16.04	15.26	15.51	620,900	15.51
27-Aug-09	16.19	16.19	15.02	15.75	1,087,800	15.75
26-Aug-09	15.92	15.99	15.42	15.94	757,100	15.94
25-Aug-09	15.97	16.50	15.55	15.97	1,801,000	15.97
24-Aug-09	15.41	16.20	15.29	15.68	1,642,800	15.68
21-Aug-09	14.67	15.23	14.66	15.13	1,104,900	15.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions