CBI - Chicago Bridge & Iron Company N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201716.2916.3815.7716.0016.002,547,500
Oct 19, 201715.5716.5015.3316.1916.192,644,700
Oct 18, 201716.0016.1015.7415.8515.851,511,400
Oct 17, 201716.2016.5115.8316.0416.041,597,800
Oct 16, 201716.3916.5116.1016.2016.201,515,300
Oct 13, 201716.0016.5215.9316.3016.301,399,600
Oct 12, 201715.7015.9715.6515.8715.871,301,800
Oct 11, 201715.8016.0815.5615.7215.721,520,100
Oct 10, 201716.0016.2515.8715.9415.941,877,900
Oct 09, 201716.4816.7415.7115.9015.901,853,600
Oct 06, 201716.2516.5916.2016.5216.521,101,300
Oct 05, 201716.2416.6816.1216.2816.282,070,100
Oct 04, 201716.6016.8616.1216.2216.223,052,200
Oct 03, 201717.4417.4416.6316.6716.673,160,200
Oct 02, 201716.6917.4416.4417.3117.312,847,300
Sep 29, 201716.9016.9916.6016.8016.801,608,800
Sep 28, 201716.8816.9016.5616.8716.871,749,100
Sep 27, 201716.8817.0016.3916.8016.802,610,200
Sep 26, 201716.5017.0216.3516.7716.772,795,300
Sep 25, 201716.1016.7216.0416.3816.382,355,500
Sep 22, 201716.2616.4215.8716.3716.372,396,700
Sep 21, 201716.0016.4515.7516.2616.262,430,800
Sep 20, 201716.2416.3915.6616.0016.003,649,600
Sep 19, 201715.1816.8314.9716.2816.289,478,500
Sep 18, 201715.1615.5215.0515.1715.172,252,700
Sep 15, 201714.9215.0714.4415.0515.052,718,300
Sep 14, 201714.7815.1414.7314.8614.862,412,600
Sep 13, 201714.5815.0114.5714.9314.933,314,900
Sep 12, 201714.1814.9113.9114.5714.573,431,700
Sep 11, 201714.1214.6214.0314.1514.154,494,400
Sep 08, 201713.9614.2513.6814.1414.143,797,100
Sep 07, 201713.5114.1013.2914.0014.003,793,700
Sep 06, 201712.9813.5812.8213.5313.533,180,100
Sep 05, 201713.0413.1612.6812.9312.933,316,200
Sep 01, 201712.5213.1912.4013.1213.124,131,800
Aug 31, 201712.5212.7112.2312.3412.344,236,500
Aug 30, 201711.8613.4311.6812.5512.557,932,200
Aug 29, 201712.0512.0711.3211.9011.903,491,600
Aug 28, 201711.2912.4111.0012.1712.175,754,200
Aug 25, 201711.6711.8210.9810.9910.993,832,100
Aug 24, 201710.9711.6310.8211.6211.623,855,900
Aug 23, 201710.4011.2810.2711.0211.025,149,400
Aug 22, 201710.0010.639.8210.5610.564,804,000
Aug 21, 20179.9610.129.8410.0010.004,095,400
Aug 18, 20179.6610.159.669.999.995,548,800
Aug 17, 20179.9210.119.559.789.789,045,400
Aug 16, 201711.0511.139.929.979.9712,040,400
Aug 15, 201712.0212.4511.1411.1911.195,673,400
Aug 14, 201711.9812.4911.9512.2212.225,551,500
Aug 11, 201711.6312.2011.1911.8011.8011,285,200
Aug 10, 201712.8012.9210.5411.9711.9732,846,300
Aug 09, 201716.4516.5015.8716.3316.334,929,100
Aug 08, 201716.1617.0615.8416.4116.413,770,500
Aug 07, 201716.4516.6816.0516.2516.253,714,400
Aug 04, 201717.6717.6716.3116.9716.974,404,800
Aug 03, 201717.8717.9517.3117.5717.573,451,500
Aug 02, 201718.2218.3917.8017.8717.872,132,400
Aug 01, 201718.7418.8318.0418.1618.163,907,800
Jul 31, 201718.5518.8418.2718.7418.743,427,700
Jul 28, 201718.1918.6317.9918.5418.542,969,100
Jul 27, 201718.1318.6118.0118.2718.272,584,000
Jul 26, 201718.7818.8017.6518.0718.073,120,600
Jul 25, 201717.0818.3917.0118.1718.174,498,500
Jul 24, 201717.3917.4016.4616.9216.925,160,600
Jul 21, 201718.2618.3017.5017.7917.793,278,200
Jul 20, 201718.3818.5118.0118.1318.132,634,800
Jul 19, 201717.8318.4817.8318.3318.333,545,300
Jul 18, 201718.3718.3917.5617.8617.864,671,000
Jul 17, 201717.5218.4217.5018.3018.304,619,200
Jul 14, 201718.0118.0517.4317.4617.463,903,400
Jul 13, 201717.5818.2817.3017.9117.916,471,100
Jul 12, 201717.5117.8317.3217.5717.574,067,600
Jul 11, 201717.3217.8617.0517.3817.385,318,200
Jul 10, 201717.7218.0017.2417.3617.364,232,900
Jul 07, 201717.6917.9717.0617.7817.787,224,000
Jul 06, 201719.1919.1917.6417.7317.738,277,800
Jul 05, 201719.0819.6018.5719.3119.315,433,000
Jul 03, 201719.8520.2018.6518.7018.706,082,900
Jun 30, 201721.7521.7719.6819.7319.7314,008,300
Jun 29, 201720.3622.1419.8721.5721.5715,189,200
Jun 28, 201721.2023.0819.4620.2120.2148,958,400
Jun 27, 201714.4320.3014.3920.0220.0246,125,700
Jun 26, 201714.0514.5713.8914.4014.404,358,400
Jun 23, 201713.5114.0813.2114.0014.0011,901,300
Jun 22, 201713.3414.0113.3113.5313.534,620,600
Jun 21, 201714.6014.6312.9113.1513.1511,541,900
Jun 21, 20170.07 Dividend
Jun 20, 201715.2515.3514.9114.9814.912,812,800
Jun 19, 201715.2915.6315.1115.3615.293,061,400
Jun 16, 201715.3415.3915.0015.3415.272,665,000
Jun 15, 201715.8816.1815.0615.3015.233,059,000
Jun 14, 201715.8516.3115.5216.2216.143,548,100
Jun 13, 201715.6616.1314.8015.7815.716,687,800
Jun 12, 201716.2316.6315.7515.8015.734,389,500
Jun 09, 201715.7116.7315.3316.1616.085,413,600
Jun 08, 201715.4016.4515.2515.7015.635,367,100
Jun 07, 201717.3117.4015.0315.3515.2810,780,700
Jun 06, 201718.6418.8017.2417.2817.208,097,300
Jun 05, 201719.1119.7418.8919.1819.092,955,500
Jun 02, 201719.5519.5519.0219.2019.111,944,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...