U.S. Markets closed

CIRCOR International, Inc. (CIR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.29+1.00 (+2.07%)
At close: 4:02PM EDT

49.01 -0.29 (-0.60%)
After hours: 4:12PM EDT

People also watch
NPOCLCWTSCMCOCR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201748.5149.4248.4649.2949.29101,299
Aug 15, 201748.4748.7947.8648.2948.2959,200
Aug 14, 201748.5148.8848.0648.2748.2780,900
Aug 14, 20170.038 Dividend
Aug 11, 201747.4648.8947.4648.2748.2370,500
Aug 10, 201748.2448.8747.8347.8647.8280,400
Aug 09, 201749.9550.1948.6849.0048.9690,600
Aug 08, 201749.8051.2149.3850.1750.1361,200
Aug 07, 201750.8851.4949.6849.8149.7765,800
Aug 04, 201750.8051.1349.4351.0551.01104,800
Aug 03, 201751.1851.4049.4950.4650.42118,100
Aug 02, 201751.9652.4250.7751.0050.96101,000
Aug 01, 201753.1553.4251.6051.9551.91156,900
Jul 31, 201751.5551.9049.4950.0650.02205,400
Jul 28, 201755.0955.0950.0452.0752.03235,400
Jul 27, 201756.4457.8955.7556.7856.74102,700
Jul 26, 201758.0558.0555.7756.1256.0868,900
Jul 25, 201757.7058.7757.2357.8857.8365,400
Jul 24, 201757.2657.3755.9957.2757.2287,700
Jul 21, 201758.8558.8557.0857.4157.3688,000
Jul 20, 201759.6059.6058.2358.3358.2847,100
Jul 19, 201757.2259.6757.2259.3559.3080,500
Jul 18, 201757.4758.7356.5956.8856.84124,900
Jul 17, 201757.9759.8257.3057.5057.45137,300
Jul 14, 201757.4058.5957.3158.2158.1648,500
Jul 13, 201757.6457.8256.7157.4157.3665,600
Jul 12, 201758.4958.8257.5557.8857.8389,700
Jul 11, 201757.5958.2456.8657.9757.92129,900
Jul 10, 201757.5758.4957.5157.6957.64101,000
Jul 07, 201758.7958.8157.5557.9557.90110,000
Jul 06, 201759.4859.6458.0058.2958.2463,600
Jul 05, 201760.6261.2358.9059.5659.5199,500
Jul 03, 201759.2761.1659.2760.7760.7226,600
Jun 30, 201759.4160.1958.1759.3859.3364,700
Jun 29, 201758.8159.3358.2759.2659.2177,300
Jun 28, 201758.1959.2458.1458.6158.5654,100
Jun 27, 201758.1858.5957.3757.6657.6162,100
Jun 26, 201758.0258.3357.5358.0558.0061,300
Jun 23, 201758.5058.9257.2558.0057.95255,700
Jun 22, 201756.7759.0354.8658.2058.15227,900
Jun 21, 201762.6262.6255.1855.2255.18414,000
Jun 20, 201765.9765.9764.0964.1464.0952,600
Jun 19, 201766.2266.9265.6166.3266.2757,000
Jun 16, 201764.9365.8664.8465.7865.73113,500
Jun 15, 201764.6966.6864.6965.9265.8781,600
Jun 14, 201767.7367.7365.1165.4365.3855,500
Jun 13, 201768.1668.3467.1067.6567.6082,400
Jun 12, 201767.9068.7666.8367.7967.7443,800
Jun 09, 201766.4767.8165.8767.7567.7066,800
Jun 08, 201764.4866.8363.5366.4466.3948,700
Jun 07, 201765.4165.7364.0764.4764.4275,000
Jun 06, 201766.1566.1564.4365.5365.4845,100
Jun 05, 201766.8367.2365.3766.4766.4280,100
Jun 02, 201765.8467.7865.8467.2167.1657,200
Jun 01, 201764.8665.9864.6865.8465.7980,400
May 31, 201764.7664.8363.8464.4664.4162,000
May 30, 201763.9064.5963.4064.5864.5358,900
May 26, 201762.9864.2362.9763.7063.6561,400
May 25, 201763.0263.8161.7363.0262.9761,400
May 24, 201763.4263.9262.7363.0162.9676,500
May 23, 201763.1363.2261.9363.1763.1255,900
May 23, 20170.038 Dividend
May 22, 201763.6663.7062.8463.1363.0474,900
May 19, 201762.5363.8662.5363.0462.9564,900
May 18, 201761.9862.4861.7461.9161.8253,100
May 17, 201764.6564.6562.2462.3262.2367,800
May 16, 201765.3265.3262.8864.6564.5676,600
May 15, 201763.1064.4863.1063.9863.89112,600
May 12, 201762.8763.0062.0862.7262.6361,300
May 11, 201763.4963.7362.0263.3063.21106,800
May 10, 201764.0164.3263.3963.5763.4837,800
May 09, 201765.1065.1063.7464.2164.1264,200
May 08, 201765.0165.1964.4364.7164.6245,700
May 05, 201764.3565.1964.0565.0064.9149,100
May 04, 201764.5764.6963.5964.1564.0661,200
May 03, 201763.4364.7663.3164.3064.2167,300
May 02, 201764.2365.1563.1064.0863.9987,300
May 01, 201766.7866.7862.9964.1764.08164,200
Apr 28, 201762.8168.0862.3566.7166.62250,400
Apr 27, 201765.5465.9064.7265.0364.9491,300
Apr 26, 201764.9366.2064.8365.2565.1655,400
Apr 25, 201763.7365.0963.2364.9364.8464,400
Apr 24, 201762.9563.5261.5863.1063.0186,600
Apr 21, 201762.4363.0661.5461.7861.6984,600
Apr 20, 201762.4563.7962.2162.6062.5174,100
Apr 19, 201762.7063.3761.9662.1462.0579,100
Apr 18, 201761.1762.3561.0562.0761.9877,000
Apr 17, 201757.5562.3257.5561.6961.60308,900
Apr 13, 201756.6757.1956.0756.1456.0649,400
Apr 12, 201758.5458.5456.7056.9356.8548,600
Apr 11, 201758.2058.9857.8758.8458.7673,000
Apr 10, 201757.9859.1857.6158.2358.1551,700
Apr 07, 201758.0158.7157.8758.0958.0165,000
Apr 06, 201757.4258.7057.1858.5058.42129,100
Apr 05, 201757.5358.2856.6457.3657.2896,700
Apr 04, 201756.9257.6456.4756.8556.7771,200
Apr 03, 201759.3259.4656.7156.8256.7485,900
Mar 31, 201758.6359.9358.1859.4459.3693,100
Mar 30, 201758.2058.6657.9058.5158.4360,200
Mar 29, 201757.4958.1356.9458.0057.9246,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...