The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Chicago Bridge & Iron Co.

  • CBI
  • NYSE
  • Real Estate
  • Latest 63.185
  • Currency US$
  • Change -0.565
  • Percent Change -0.886 %
  • Volume 940,313
  • Fri Aug 29, 2014 03:13 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 63.18 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 64.14 63.01 63.78 63.18 940,937
Aug 28 64.24 63.20 63.92 63.75 1,294,746
Aug 27 65.38 64.01 64.91 64.21 1,872,994
Aug 26 64.72 64.00 64.41 64.61 1,615,512
Aug 25 64.65 63.15 63.43 63.95 1,743,059
Aug 22 63.87 62.89 63.80 63.13 1,786,323
Aug 21 64.26 62.39 62.75 63.87 4,441,280
Aug 20 62.56 60.65 60.65 62.38 2,519,766
Aug 19 61.20 60.20 60.29 60.64 3,357,282
Aug 18 59.89 58.74 59.01 59.70 4,050,266
Aug 15 60.36 57.55 60.21 58.32 3,399,448
Aug 14 58.78 57.73 58.61 58.05 1,850,216
Aug 13 58.99 57.54 58.68 58.50 2,200,971
Aug 12 60.47 58.35 60.37 58.41 2,306,939
Aug 11 61.10 59.55 59.97 60.50 1,505,278
Aug 8 59.56 58.21 58.32 59.50 1,272,965
Aug 7 58.90 57.54 58.58 58.03 1,319,781
Aug 6 58.71 57.91 58.04 58.16 2,454,536
Aug 5 60.07 58.53 59.26 58.99 1,608,355
Aug 4 60.07 59.06 59.06 59.41 1,489,141
Aug 1 60.00 58.35 59.17 59.23 2,192,316
Jul 31 60.27 59.24 59.95 59.32 2,167,903
Jul 30 60.98 59.81 60.80 60.37 3,497,312
Jul 29 64.19 60.65 63.40 60.80 4,654,605
Jul 28 64.97 62.42 63.61 63.35 3,958,423
Jul 25 69.47 61.26 69.46 63.07 7,662,111
Jul 24 70.27 68.87 70.05 69.48 1,546,241
Jul 23 70.10 68.42 69.43 69.92 1,353,420
Jul 22 69.79 68.59 69.20 69.60 1,215,542
Jul 21 69.25 68.35 69.06 68.71 1,047,045
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.