CBI - Chicago Bridge & Iron Company N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201814.9015.2614.7714.8814.88917,227
Apr 18, 201815.3015.7414.9615.0515.055,845,500
Apr 17, 201814.1815.5014.1215.1615.1613,891,000
Apr 16, 201813.9014.2713.7514.1314.132,513,600
Apr 13, 201814.8714.8713.1313.8613.866,866,700
Apr 12, 201814.5815.9914.5014.8214.8211,992,400
Apr 11, 201813.8614.1213.2913.5313.534,834,200
Apr 10, 201813.0614.2112.9613.9713.974,328,500
Apr 09, 201812.4413.1212.4312.8512.853,303,100
Apr 06, 201813.4813.5612.1012.4312.439,080,800
Apr 05, 201813.8314.2513.5313.6613.662,666,700
Apr 04, 201813.8914.2913.1613.7313.734,528,300
Apr 03, 201813.5314.5913.5114.2014.207,792,600
Apr 02, 201814.3814.3913.2513.3913.392,928,200
Mar 29, 201814.1314.5213.5414.4014.405,748,300
Mar 28, 201815.1715.3813.8714.0414.045,771,600
Mar 27, 201816.4616.7515.0515.1315.131,583,800
Mar 26, 201816.4916.5315.6116.3816.381,633,600
Mar 23, 201816.7216.8916.1416.1716.171,514,500
Mar 22, 201817.2517.4516.7016.7116.711,119,300
Mar 21, 201816.7917.6716.6517.5517.551,152,500
Mar 20, 201817.2017.2916.7116.7816.781,854,800
Mar 19, 201817.4517.4516.8617.0917.092,342,300
Mar 16, 201818.1318.2017.4117.5517.554,267,700
Mar 15, 201818.6318.8717.9318.1318.133,161,300
Mar 14, 201818.3518.8318.1618.5418.541,261,200
Mar 13, 201818.6018.8918.1518.2318.231,741,200
Mar 12, 201818.6218.8418.3218.5518.55570,600
Mar 09, 201818.2018.7318.0318.6118.611,204,200
Mar 08, 201818.1418.3017.6318.0118.011,101,900
Mar 07, 201818.0818.3417.7518.1218.121,734,400
Mar 06, 201818.1518.4218.0718.3618.361,680,200
Mar 05, 201817.4618.1717.4318.0918.091,539,900
Mar 02, 201817.0017.7016.6517.6617.661,836,200
Mar 01, 201817.4017.6617.1117.1717.171,584,200
Feb 28, 201818.0418.2417.4417.4617.461,787,400
Feb 27, 201818.3618.6417.8318.0118.012,441,600
Feb 26, 201818.1918.4417.8118.2318.231,215,100
Feb 23, 201817.7218.1617.5918.1118.112,015,400
Feb 22, 201817.6018.0217.4017.5617.561,622,900
Feb 21, 201818.6718.8217.2317.4617.462,777,100
Feb 20, 201818.6019.1418.4818.6818.681,157,500
Feb 16, 201818.6419.1518.5918.7118.711,149,600
Feb 15, 201818.6118.7517.9018.6718.671,878,900
Feb 14, 201817.6418.5017.6418.4618.461,469,600
Feb 13, 201818.1718.4317.6917.8917.891,539,900
Feb 12, 201817.7818.4117.6518.3118.311,626,400
Feb 09, 201818.3318.4717.4117.5517.552,131,600
Feb 08, 201819.4519.4618.0518.0718.072,659,400
Feb 07, 201819.0919.7019.0119.2819.282,097,100
Feb 06, 201818.1519.4118.0119.2119.212,637,000
Feb 05, 201819.1820.1318.5318.6018.603,657,400
Feb 02, 201820.6320.7119.1519.4819.484,638,900
Feb 01, 201820.6821.0820.6320.8220.821,674,600
Jan 31, 201821.1021.1920.7020.8720.873,703,900
Jan 30, 201820.7721.3120.6221.0121.015,576,900
Jan 29, 201821.0021.8720.9121.0521.057,978,300
Jan 26, 201821.6421.6720.8621.0021.003,080,200
Jan 25, 201821.9421.9420.9221.5421.549,887,700
Jan 24, 201819.6521.7919.6521.7221.7213,316,400
Jan 23, 201819.2019.3618.9919.0219.021,406,400
Jan 22, 201819.0019.2918.9519.2819.281,786,000
Jan 19, 201818.7919.1118.5518.9718.972,021,900
Jan 18, 201819.0119.0818.8218.8718.871,442,000
Jan 17, 201819.0319.1718.8718.9618.961,818,800
Jan 16, 201819.0019.4518.7918.9218.922,325,500
Jan 12, 201818.7619.1218.6619.0119.012,550,400
Jan 11, 201818.3618.9118.3218.6918.693,686,800
Jan 10, 201818.0018.3917.8818.3218.322,422,200
Jan 09, 201818.4018.4717.7818.1318.133,255,200
Jan 08, 201818.0018.4717.8818.3718.372,816,000
Jan 05, 201817.9018.0617.5018.0518.053,191,100
Jan 04, 201817.0918.0316.7517.9417.946,153,100
Jan 03, 201816.7317.1816.7317.0017.003,143,800
Jan 02, 201816.2516.9616.1516.8716.873,059,100
Dec 29, 201716.1516.3916.0116.1416.143,733,600
Dec 28, 201716.0016.4015.9816.1516.152,959,100
Dec 27, 201716.0016.4715.9716.0016.003,953,100
Dec 26, 201716.3216.7015.9416.0716.073,034,300
Dec 22, 201716.6316.7816.0616.3716.373,724,000
Dec 21, 201715.4116.8515.3616.4216.429,013,000
Dec 20, 201716.2016.2015.1715.6315.6310,910,700
Dec 19, 201717.7117.7716.0116.0116.0119,002,100
Dec 18, 201717.8218.0516.9617.9217.925,806,400
Dec 15, 201718.0918.7217.6417.8117.815,001,500
Dec 14, 201717.8618.3017.7518.0618.061,717,400
Dec 13, 201718.3818.5017.7318.0318.031,879,100
Dec 12, 201718.0018.6417.9518.3918.392,225,700
Dec 11, 201718.2018.4817.7018.0018.002,648,800
Dec 08, 201717.2218.4017.0117.8917.894,247,100
Dec 07, 201717.0517.6916.9217.0517.052,651,100
Dec 06, 201717.0017.6216.8217.2617.262,716,400
Dec 05, 201717.8117.9016.6417.1817.182,478,500
Dec 04, 201717.1017.9516.7517.8617.865,468,400
Dec 01, 201716.3217.1516.0017.0817.083,380,900
Nov 30, 201716.2716.6316.0316.3216.321,829,900
Nov 29, 201715.8616.7615.7416.2616.262,787,200
Nov 28, 201715.4115.8715.2815.8315.831,949,400
Nov 27, 201715.5315.7015.2315.4115.411,451,000
Nov 24, 201715.7115.7515.4415.5515.55581,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...