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
9 Jan 2015	USD	41.6	41.78	39.22	40.13	40.13	-1.5 (-3.60%)	2,553,340
8 Jan 2015	USD	39.54	41.71	39.139	41.63	41.63	+2.74 (+7.05%)	2,421,537
7 Jan 2015	USD	39.52	39.68	38.81	38.89	38.89	-0.21 (-0.54%)	1,044,036
6 Jan 2015	USD	39.95	40.16	38.44	39.1	39.1	-0.89 (-2.23%)	1,988,768
5 Jan 2015	USD	41.36	41.37	39.58	39.99	39.99	-2.06 (-4.90%)	2,177,143
2 Jan 2015	USD	41.91	42.279	41.23	42.05	42.05	+0.07 (+0.17%)	1,058,415
1 Jan 2015	USD	41.98	41.98	41.98	41.98	41.98	0.0 (0.0%)	0
31 Dec 2014	USD	42.25	42.62	41.05	41.98	41.98	-0.26 (-0.62%)	1,642,778
30 Dec 2014	USD	42.8	43.23	42.1	42.24	42.24	-0.8 (-1.86%)	1,746,646
29 Dec 2014	USD	42.48	43.4	42.31	43.04	43.04	+0.56 (+1.32%)	2,143,372
26 Dec 2014	USD	42.23	42.99	42	42.48	42.48	+0.54 (+1.29%)	1,193,950
25 Dec 2014	USD	41.94	41.94	41.94	41.94	41.94	0.0 (0.0%)	0
24 Dec 2014	USD	42.05	42.14	41.68	41.94	41.94	-0.17 (-0.40%)	827,799
23 Dec 2014	USD	41.39	42.28	41	42.11	42.11	+0.71 (+1.71%)	2,109,684
22 Dec 2014	USD	41.21	41.4	40.418	41.4	41.4	+0.09 (+0.22%)	1,881,823
19 Dec 2014	USD	40.74	41.41	40.4	41.31	41.31	+0.71 (+1.75%)	1,711,053
18 Dec 2014	USD	40.85	41.59	39.57	40.6	40.6	+0.95 (+2.40%)	2,652,248
17 Dec 2014	USD	37.65	39.74	37.5	39.65	39.65	+1.87 (+4.95%)	3,045,409
16 Dec 2014	USD	38	39.4	37.53	37.78	37.78	-0.52 (-1.36%)	3,639,065
15 Dec 2014	USD	38.92	39.5	37.37	38.3	38.3	-0.84 (-2.15%)	3,597,488
12 Dec 2014	USD	39.97	40.05	38.82	39.14	39.14	-1.17 (-2.90%)	3,006,945
11 Dec 2014	USD	40.94	41.97	40.13	40.31	40.31	-0.67 (-1.63%)	2,672,340
10 Dec 2014	USD	43.74	43.87	40.73	40.98	40.98	-2.9 (-6.61%)	3,304,805
9 Dec 2014	USD	43.33	44.29	43.12	43.88	43.88	-0.22 (-0.50%)	3,045,435
8 Dec 2014	USD	45.63	45.77	43.82	44.1	44.1	-1.82 (-3.96%)	3,227,627
5 Dec 2014	USD	46.2	46.32	45.5	45.92	45.92	-0.15 (-0.33%)	2,062,387
4 Dec 2014	USD	47.02	47.25	45.706	46.07	46.07	-1.33 (-2.81%)	2,014,476
3 Dec 2014	USD	47	48.49	47	47.4	47.4	+0.51 (+1.09%)	1,843,126
2 Dec 2014	USD	47.07	47.93	46.47	46.89	46.89	-0.24 (-0.51%)	2,324,465
1 Dec 2014	USD	49.15	49.15	46.52	47.13	47.13	-2.9 (-5.80%)	3,981,901

Unicorn Response |