Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CIRCOR International, Inc. (CIR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.14-0.25 (-1.53%)
At close: 04:00PM EDT
16.14 -0.02 (-0.12%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202216.3616.8715.8316.1416.1492,100
Jun 30, 202215.1216.4114.8816.3916.39126,400
Jun 29, 202215.2715.3314.3215.1915.19117,500
Jun 28, 202215.5015.7815.0415.1515.15128,000
Jun 27, 202215.5515.8414.9415.3615.36179,000
Jun 24, 202215.7916.3015.3715.5515.55425,800
Jun 23, 202216.2916.4315.3715.7015.7085,300
Jun 22, 202215.6216.7615.6216.1216.12222,800
Jun 21, 202215.9016.1214.9715.8415.84292,500
Jun 17, 202215.8115.9415.2015.6615.66244,000
Jun 16, 202216.3416.3614.9615.5315.53234,300
Jun 15, 202216.5616.8615.7816.6316.63236,400
Jun 14, 202217.1817.1816.0916.6716.6792,700
Jun 13, 202217.9717.9717.0417.3817.3892,800
Jun 10, 202219.6419.8118.4218.4918.4965,800
Jun 09, 202219.4620.1619.0520.0420.0473,700
Jun 08, 202220.0020.2719.4819.6419.6441,700
Jun 07, 202219.4520.3619.4520.3120.3190,600
Jun 06, 202219.6419.8019.2619.7219.7269,700
Jun 03, 202219.8820.0118.9019.4419.4485,400
Jun 02, 202220.2020.4919.8419.9719.97102,400
Jun 01, 202219.5320.3119.2920.0020.00100,800
May 31, 202219.5019.7819.1119.4419.4481,800
May 27, 202219.1719.5819.0519.4219.4260,200
May 26, 202218.4819.1918.4818.9218.9247,100
May 25, 202218.5718.8518.0018.3118.3147,100
May 24, 202219.4419.6518.1018.7318.7374,700
May 23, 202219.0619.8018.2319.5419.54159,100
May 20, 202219.6419.8618.3218.7818.7867,100
May 19, 202219.0719.5619.0419.1719.1794,300
May 18, 202219.7020.1819.3019.4519.45133,400
May 17, 202219.8919.9319.2919.8419.84147,900
May 16, 202219.3819.6818.9019.2019.2084,400
May 13, 202219.7019.9319.0019.2419.2460,600
May 12, 202218.8619.6518.6419.4319.4375,300
May 11, 202218.6519.8218.5518.9518.9577,800
May 10, 202218.9620.8618.3818.8218.82175,400
May 09, 202218.4918.7817.4618.6518.65133,900
May 06, 202218.6018.6017.6018.0018.0061,300
May 05, 202219.6619.9718.2318.6018.6087,500
May 04, 202219.0720.2218.5720.0620.0671,800
May 03, 202219.4619.4618.5319.1419.1483,200
May 02, 202219.7919.8918.7619.4119.41101,500
Apr 29, 202220.6421.1519.6019.6519.6591,100
Apr 28, 202221.3821.4320.4720.9520.95109,600
Apr 27, 202222.2222.3720.6420.9620.96168,600
Apr 26, 202223.2923.3422.3222.3722.3792,700
Apr 25, 202223.3823.8522.6823.5323.53102,600
Apr 22, 202224.3124.3123.4323.4723.4754,500
Apr 21, 202225.0525.0924.1224.2624.2668,900
Apr 20, 202224.8625.0424.4224.6124.6181,400
Apr 19, 202223.7024.6723.3924.4424.4461,400
Apr 18, 202223.6423.9323.0723.6223.62114,700
Apr 14, 202224.2224.4223.6923.8823.88100,700
Apr 13, 202223.7324.3723.5324.0224.0289,900
Apr 12, 202223.8124.1023.4923.6623.6692,700
Apr 11, 202224.0424.6023.4423.4723.4788,100
Apr 08, 202224.3124.7023.9324.0624.0688,400
Apr 07, 202224.8824.9724.4324.5124.51105,000
Apr 06, 202224.8324.8723.7824.7424.74179,300
Apr 05, 202226.1126.1125.2725.2725.27116,500
Apr 04, 202226.9626.9626.2026.2926.2962,000
Apr 01, 202227.0127.2726.3826.8126.81104,700
Mar 31, 202226.8827.0926.3826.6226.62131,600
Mar 30, 202228.0228.1826.8926.9926.99114,000
Mar 29, 202228.0528.2527.7228.1128.11117,900
Mar 28, 202227.7627.7727.1227.5227.52101,600
Mar 25, 202227.7027.9127.3427.7527.75142,500
Mar 24, 202227.5827.9627.3427.4227.42116,300
Mar 23, 202227.8428.0727.4927.7827.7852,100
Mar 22, 202228.5828.9928.0428.0828.0887,400
Mar 21, 202228.6329.2328.0028.3128.3173,800
Mar 18, 202228.7629.8028.0728.9328.93253,000
Mar 17, 202227.5529.0827.5528.7928.79114,500
Mar 16, 202227.6328.1827.3627.9527.95282,900
Mar 15, 202224.2627.9023.7227.6327.63417,200
Mar 14, 202224.1924.1923.2223.5623.5680,400
Mar 11, 202225.1925.1924.0524.1624.1681,700
Mar 10, 202224.8725.1824.6025.0625.0638,800
Mar 09, 202224.8325.5124.6225.5125.5150,800
Mar 08, 202224.2025.1923.9924.1824.18106,900
Mar 07, 202224.2425.0623.4423.8323.83147,900
Mar 04, 202225.3725.4924.0124.2924.2971,000
Mar 03, 202226.2926.2925.3725.7825.7857,600
Mar 02, 202225.9326.0525.5325.9025.90143,900
Mar 01, 202226.8527.0725.2325.5325.53120,900
Feb 28, 202226.4327.0326.2126.9426.94132,600
Feb 25, 202226.4226.9926.2726.8126.8196,700
Feb 24, 202225.2726.4625.0526.2326.23207,200
Feb 23, 202227.4427.4425.8325.9725.9766,100
Feb 22, 202227.9628.1726.9427.0627.0682,100
Feb 18, 202227.4828.2327.4028.1028.10131,300
Feb 17, 202227.5027.7527.1427.6027.6056,200
Feb 16, 202227.6327.9727.4027.6627.6654,800
Feb 15, 202227.7027.9527.3327.5727.57160,700
Feb 14, 202227.5927.6727.0727.1627.16109,900
Feb 11, 202227.6727.8426.9127.2927.2995,300
Feb 10, 202227.8828.2527.1527.4027.40191,100
Feb 09, 202228.4029.1228.3528.6528.6576,600
Feb 08, 202226.9928.3426.9928.2828.2889,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement