Chicago Bridge & Iron Company Recent Share Price (USX:CBI)

USX:CBI - Chicago Bridge & Iron Company Chicago Bridge & Iron Company
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Aug 2016	USD	33.15	33.15	32.428	32.5	32.5	-0.91 (-2.72%)	2,144,704
18 Aug 2016	USD	33.34	33.755	33.28	33.41	33.41	+0.13 (+0.39%)	1,025,219
17 Aug 2016	USD	33.55	33.57	32.96	33.28	33.28	-0.38 (-1.13%)	942,609
16 Aug 2016	USD	33.98	34.23	33.42	33.66	33.66	-0.38 (-1.12%)	830,143
15 Aug 2016	USD	33.66	34.269	33.55	34.04	34.04	+0.49 (+1.46%)	561,904
12 Aug 2016	USD	33.72	33.83	33.25	33.55	33.55	-0.17 (-0.50%)	648,766
11 Aug 2016	USD	33.61	34.09	33.51	33.72	33.72	+0.18 (+0.54%)	554,251
10 Aug 2016	USD	33.89	34.05	33.45	33.54	33.54	-0.18 (-0.53%)	766,878
9 Aug 2016	USD	33.72	34.34	33.565	33.72	33.72	+0.11 (+0.33%)	924,480
8 Aug 2016	USD	34.55	34.97	33.6	33.61	33.61	-0.91 (-2.64%)	1,698,325
5 Aug 2016	USD	33.57	34.8	33.4	34.52	34.52	+1.07 (+3.20%)	1,701,634
4 Aug 2016	USD	33.34	33.56	33.11	33.45	33.45	-0.01 (-0.03%)	1,196,551
3 Aug 2016	USD	33.38	33.62	33.22	33.46	33.46	+0.01 (+0.03%)	2,114,006
2 Aug 2016	USD	33.9	33.9	33.11	33.45	33.45	-0.34 (-1.01%)	1,391,546
1 Aug 2016	USD	33.79	34.3	33.51	33.79	33.79	-0.02 (-0.06%)	1,448,624
29 Jul 2016	USD	34.11	34.36	33.35	33.81	33.81	-0.6 (-1.74%)	2,623,657
28 Jul 2016	USD	35.25	36.02	34.4	34.41	34.41	-1.14 (-3.21%)	3,153,378
27 Jul 2016	USD	35.9	36.36	35.26	35.55	35.55	-0.06 (-0.17%)	1,724,564
26 Jul 2016	USD	35.15	36.455	35.11	35.61	35.61	+0.26 (+0.74%)	1,967,809
25 Jul 2016	USD	35.4	35.7	34.71	35.35	35.35	-0.61 (-1.70%)	2,331,023
22 Jul 2016	USD	38.41	38.41	35.4	35.96	35.96	-2.79 (-7.20%)	5,061,511
21 Jul 2016	USD	39.14	39.71	38.74	38.75	38.75	-0.4 (-1.02%)	1,055,552
20 Jul 2016	USD	38.33	39.41	38.06	39.15	39.15	+0.78 (+2.03%)	1,259,215
19 Jul 2016	USD	38.37	38.49	38.12	38.37	38.37	-0.15 (-0.39%)	1,026,952
18 Jul 2016	USD	37.86	38.58	37.83	38.52	38.52	+0.51 (+1.34%)	908,721
15 Jul 2016	USD	38.12	38.45	37.91	38.01	38.01	+0.08 (+0.21%)	806,233
14 Jul 2016	USD	37.97	38.34	37.91	37.93	37.93	+0.34 (+0.90%)	775,737
13 Jul 2016	USD	38	38.32	37.46	37.59	37.59	-0.37 (-0.97%)	930,736
12 Jul 2016	USD	37.29	38	37.27	37.96	37.96	+1.13 (+3.07%)	1,308,571
11 Jul 2016	USD	36.63	37.35	36.63	36.83	36.83	+0.49 (+1.35%)	1,401,811

Unicorn Response |