CBI: Historical Prices for CHGO BRIDGE & IRON - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	20.36	20.75	20.19	20.41	708,500	20.41
8-Feb-10	20.22	20.41	19.58	20.04	775,800	20.04
5-Feb-10	20.42	20.42	19.37	20.13	1,575,800	20.13
4-Feb-10	21.27	21.27	20.41	20.47	1,650,700	20.47
3-Feb-10	21.33	21.87	21.33	21.62	660,700	21.62
2-Feb-10	20.84	21.59	20.41	21.53	915,600	21.53
1-Feb-10	20.92	20.92	20.35	20.72	1,575,100	20.72
29-Jan-10	20.81	21.39	20.26	20.29	1,340,700	20.29
28-Jan-10	21.68	21.90	20.70	20.86	669,900	20.86
27-Jan-10	21.34	21.64	20.53	21.57	1,064,000	21.57
26-Jan-10	21.33	21.75	20.71	21.45	840,400	21.45
25-Jan-10	22.57	22.57	21.29	21.42	732,700	21.42
22-Jan-10	22.01	22.37	21.44	21.56	1,018,600	21.56
21-Jan-10	23.62	23.62	22.11	22.24	1,496,800	22.24
20-Jan-10	23.33	23.97	22.65	23.54	2,191,500	23.54
19-Jan-10	22.79	23.61	22.55	23.51	1,777,500	23.51
15-Jan-10	23.02	23.20	22.51	22.71	2,021,000	22.71
14-Jan-10	21.95	23.39	21.68	22.88	2,188,200	22.88
13-Jan-10	21.55	22.09	20.85	21.98	901,400	21.98
12-Jan-10	22.17	22.41	21.40	21.75	925,100	21.75
11-Jan-10	22.89	22.89	22.32	22.52	1,383,600	22.52
8-Jan-10	22.66	22.93	22.44	22.59	1,463,000	22.59
7-Jan-10	22.08	22.70	21.96	22.52	1,338,600	22.52
6-Jan-10	21.20	22.00	21.18	21.94	1,137,800	21.94
5-Jan-10	20.69	21.25	20.32	21.17	835,500	21.17
4-Jan-10	20.44	20.74	20.23	20.66	608,200	20.66
31-Dec-09	20.50	20.56	20.15	20.22	272,600	20.22
30-Dec-09	20.47	20.49	20.20	20.33	323,800	20.33
29-Dec-09	20.75	20.80	20.12	20.64	673,100	20.64
28-Dec-09	20.45	20.75	20.24	20.43	436,900	20.43
24-Dec-09	20.25	20.73	20.08	20.45	423,800	20.45
23-Dec-09	19.89	20.23	19.62	20.21	681,100	20.21
22-Dec-09	19.81	19.85	19.31	19.81	1,002,400	19.81
21-Dec-09	19.07	19.25	18.93	19.22	441,800	19.22
18-Dec-09	18.80	19.41	18.63	19.00	536,300	19.00
17-Dec-09	19.02	19.34	18.90	19.11	505,900	19.11
16-Dec-09	19.44	19.68	19.09	19.28	722,800	19.28
15-Dec-09	18.62	19.49	18.62	19.21	867,000	19.21
14-Dec-09	18.79	19.00	18.39	18.75	650,000	18.75
11-Dec-09	18.61	18.70	18.30	18.52	536,700	18.52
10-Dec-09	18.39	18.70	18.37	18.48	840,000	18.48
9-Dec-09	18.18	18.50	17.90	18.26	1,413,400	18.26
8-Dec-09	17.75	18.12	17.57	17.58	1,107,900	17.58
7-Dec-09	17.82	17.99	17.50	17.95	928,300	17.95
4-Dec-09	17.65	17.88	17.15	17.79	1,026,800	17.79
3-Dec-09	18.07	18.20	17.22	17.32	1,311,100	17.32
2-Dec-09	17.82	18.40	17.76	17.89	1,204,400	17.89
1-Dec-09	17.72	17.97	17.64	17.72	1,337,600	17.72
30-Nov-09	18.13	18.73	17.40	17.59	1,320,500	17.59
27-Nov-09	18.38	18.38	17.65	17.97	778,200	17.97
25-Nov-09	18.69	18.93	18.62	18.73	828,900	18.73
24-Nov-09	19.17	19.32	18.69	18.78	1,185,400	18.78
23-Nov-09	19.85	19.98	19.13	19.31	1,035,100	19.31
20-Nov-09	19.74	19.85	19.32	19.65	662,300	19.65
19-Nov-09	20.17	20.17	19.76	19.94	1,028,700	19.94
18-Nov-09	20.06	20.34	20.00	20.31	1,009,700	20.31
17-Nov-09	21.00	21.10	19.90	20.27	1,642,700	20.27
16-Nov-09	20.43	20.65	20.19	20.33	857,100	20.33
13-Nov-09	20.20	20.45	19.97	20.09	1,263,800	20.09
12-Nov-09	20.10	20.37	19.91	20.00	1,557,700	20.00
11-Nov-09	19.88	20.17	19.82	20.00	1,168,600	20.00
10-Nov-09	19.96	19.97	19.53	19.72	1,067,900	19.72
9-Nov-09	19.53	20.20	19.40	19.99	1,096,800	19.99
6-Nov-09	19.20	19.68	19.00	19.29	735,700	19.29
5-Nov-09	18.82	19.57	18.82	19.55	1,496,200	19.55
4-Nov-09	18.60	19.07	18.50	18.65	1,369,100	18.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Chicago Bridge & Iron Company N.V. (CBI)