CHICAGO BRIDGE & IRON CO N V N Y REGISTRY SH Historical Stock Price

Below is the stock price history for Chicago Bridge & Iron Co N V N Y Registry Sh CBI. Data is recorded each day for the historical open, high, low, close and volume. The Chicago Bridge & Iron Co N V N Y Registry Sh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chicago Bridge & Iron Co N V N Y Registry Sh Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-10 16.03 16.64 15.62 16.18 904,083
2018-05-09 16.81 16.97 15.96 16.12 302,890
2018-05-08 16.10 16.84 15.76 16.81 269,932
2018-05-07 16.43 17.03 16.425 16.425 298,901
2018-05-04 16.10 16.65 16.03 16.52 469,825
2018-05-03 16.10 16.30 15.89 16.30 512,536
2018-05-02 16.08 16.80 16.08 16.27 1,318,587
2018-05-01 15.55 16.21 15.55 15.81 670,427
2018-04-30 14.60 15.38 14.60 15.16 576,361
2018-04-27 14.28 14.45 13.87 14.39 645,605
2018-04-26 15.09 15.23 13.39 14.015 1,161,442
2018-04-25 14.69 15.43 14.46 14.595 1,207,701
2018-04-24 13.90 14.39 13.54 13.80 1,004,458
2018-04-23 12.17 13.44 12.17 13.345 1,073,682
2018-04-20 14.80 14.99 14.50 14.61 212,111
2018-04-19 15.03 15.26 14.75 14.89 145,392
2018-04-18 15.29 15.69 15.02 15.05 380,583
2018-04-17 14.21 15.49 14.21 15.12 941,271
2018-04-16 14.04 14.25 13.80 14.11 157,930
2018-04-13 14.64 14.67 13.32 13.90 569,826
2018-04-12 14.51 15.87 14.51 14.77 926,354
2018-04-11 13.66 14.07 13.33 13.54 324,134
2018-04-10 13.09 14.20 13.09 13.97 289,588
2018-04-09 12.565 13.11 12.47 12.905 143,045
2018-04-06 13.31 13.31 12.135 12.455 606,873
2018-04-05 13.95 14.20 13.57 13.705 324,104
2018-04-03 13.61 14.56 13.58 14.29 551,669
2018-04-02 14.21 14.32 13.27 13.43 326,195
2018-03-29 14.28 14.49 13.65 14.48 206,637
2018-03-28 15.27 15.33 13.96 14.10 261,065

» More Chicago Bridge & Iron Co N V N Y Registry Sh Stock Price History

To see other companies like Chicago Bridge & Iron Co N V N Y Registry Sh (CBI), view our stock market today for news, and other data.