85.50 Up +1.49 +1.77%
Find prices for:
CHICAGO BRIDGE & IRON CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 83.53 81.67 82.79 81.94 872,893
04/04/2014 89.22 85.76 88 86.07 784,562
03/28/2014 85.65 83.97 84.08 85.06 632,172
03/21/2014 87.41 86.33 86.7 86.87 2,019,162
03/14/2014 83.33 81.51 82.14 81.7 726,761
03/07/2014 85.86 84 85.52 84.3 1,112,029
02/28/2014 84.37 82.2 82.63 84.19 1,175,943
02/21/2014 80 78.92 80 79.17 832,364
02/14/2014 79.47 78.47 78.93 79.42 635,079
02/07/2014 78.88 76.53 78.66 77.43 1,087,812
01/31/2014 76.19 74.88 74.88 74.99 1,206,008
01/24/2014 81.21 75.36 81.15 75.78 2,897,579
01/17/2014 83.38 82.45 82.9 82.86 818,131
01/10/2014 82.85 81.92 82.05 82.22 640,524
01/03/2014 82.02 81 81.6 81.23 561,200
12/27/2013 82.45 81 82.45 82 470,868
12/20/2013 81.9 80.58 81.16 81.69 5,161,458
12/13/2013 78.61 76.22 76.3 78.47 1,776,896
12/06/2013 77.01 75.46 76.25 76.76 761,500
11/29/2013 77.7 76.43 77 76.68 452,069
11/22/2013 76.85 75.82 76.52 76.05 927,497
11/15/2013 79.67 78.57 79.05 79.03 765,438
11/08/2013 76.33 73 73.5 76.26 1,928,148
11/01/2013 74.94 73.15 74.29 73.83 581,963
10/25/2013 74.71 73.19 74.35 74.52 933,966
10/18/2013 74.65 73.45 73.67 74.44 868,593
10/11/2013 71.77 70.35 70.82 71.05 1,011,506
10/04/2013 71 69.44 69.89 70.47 1,041,709
09/27/2013 67.31 66.52 67.06 67.28 749,825
09/20/2013 67 66.12 66.93 66.64 1,737,990
09/13/2013 64.45 63.27 64.34 63.5 576,907
09/06/2013 60.1 59.25 59.99 59.39 607,549
08/30/2013 60.7 59.7 60.7 59.83 619,038
08/23/2013 61.68 60.67 61.43 61.37 774,373
08/16/2013 61.95 60.27 60.27 61.27 1,252,642
08/09/2013 60.05 59.21 59.57 59.86 757,494
08/02/2013 60.3 59.57 60 59.84 1,594,076
07/26/2013 60.79 60.06 60.48 60.72 850,893
07/19/2013 62.84 62.08 62.25 62.71 890,432
07/12/2013 61.38 60.7 61.35 61.3 917,579
07/05/2013 60.6 59.08 60.46 60.28 611,930
06/28/2013 60.2 59.08 59.73 59.66 1,549,856
06/28/2013 0.05 Ex-dividend
06/21/2013 59.91 58.01 59.67 59.13 2,653,272
06/14/2013 59.64 58.5 58.77 58.99 1,130,395
06/07/2013 61.47 59.74 60.51 60.62 2,046,928
05/31/2013 64.5 63.26 63.64 63.3 820,512
05/24/2013 63.06 61.85 62.71 62.78 1,373,740
05/17/2013 62.26 60.05 60.21 61.76 2,443,666
05/10/2013 57.74 56.56 57.27 57.15 1,580,037
05/03/2013 56.44 54.1 54.51 55.22 2,540,829
04/26/2013 53.87 52.98 53.51 53.28 1,097,952
04/19/2013 51.44 50.41 50.99 51.38 1,494,604
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:09 PM ET