CBI - Chicago Bridge & Iron Company N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201818.7919.1118.5518.9718.972,013,900
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
Nov 22, 201715.5016.4515.3715.6215.621,776,600
Nov 21, 201715.5015.9615.2415.4015.401,281,700
Nov 20, 201715.3415.7415.1015.5015.501,683,000
Nov 17, 201715.3915.8115.1815.4615.462,544,500
Nov 16, 201714.9115.4314.6615.3615.361,411,800
Nov 15, 201714.5315.3714.1414.9914.992,000,100
Nov 14, 201715.7415.9114.7314.8014.802,484,000
Nov 13, 201716.4016.4315.7815.8615.861,947,800
Nov 10, 201716.4716.8216.4616.5716.571,145,300
Nov 09, 201716.6117.1516.4516.6016.601,511,600
Nov 08, 201716.2516.9816.2416.9616.961,919,800
Nov 07, 201717.1517.2016.3616.4116.412,636,700
Nov 06, 201716.0017.1915.6917.1117.114,357,100
Nov 03, 201714.4216.0614.4215.9615.964,421,000
Nov 02, 201714.3614.7614.2714.6314.634,067,500
Nov 01, 201714.0614.4514.0014.3614.364,080,000
Oct 31, 201717.0117.5813.7613.9413.9411,788,900
Oct 30, 201716.2417.1816.1316.1816.184,671,800
Oct 27, 201716.4416.4715.9716.0816.082,663,900
Oct 26, 201716.2716.7416.2416.7116.712,140,500
Oct 25, 201716.5616.6015.8616.2416.242,257,400
Oct 24, 201715.7516.7415.7116.5616.563,780,200
Oct 23, 201715.7916.0815.6715.7615.762,352,200
Oct 20, 201716.2916.3815.7716.0016.002,549,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...