Mail

CIR - CIRCOR International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2019	36.55	36.98	36.39	36.89	36.89	1,767
Apr 18, 2019	36.42	36.91	35.86	36.76	36.76	189,600
Apr 17, 2019	36.50	36.88	35.90	36.45	36.45	86,100
Apr 16, 2019	35.84	36.29	35.58	36.22	36.22	110,700
Apr 15, 2019	36.45	36.87	35.49	36.08	36.08	89,700
Apr 12, 2019	37.43	38.01	36.36	36.45	36.45	95,800
Apr 11, 2019	35.54	37.42	35.00	37.01	37.01	86,100
Apr 10, 2019	35.60	35.84	35.23	35.72	35.72	125,000
Apr 09, 2019	36.10	36.10	34.89	35.52	35.52	114,500
Apr 08, 2019	35.55	36.58	35.18	36.40	36.40	111,100
Apr 05, 2019	34.91	36.12	34.60	35.73	35.73	116,300
Apr 04, 2019	33.73	35.32	33.73	34.73	34.73	140,200
Apr 03, 2019	33.53	33.99	33.06	33.66	33.66	38,100
Apr 02, 2019	33.74	33.80	32.59	33.13	33.13	88,600
Apr 01, 2019	33.14	34.22	33.04	33.88	33.88	65,300
Mar 29, 2019	32.42	32.85	31.89	32.60	32.60	97,400
Mar 28, 2019	31.47	32.20	31.04	31.98	31.98	60,200
Mar 27, 2019	30.82	31.80	30.23	31.29	31.29	94,400
Mar 26, 2019	30.67	31.40	30.25	30.80	30.80	103,500
Mar 25, 2019	30.61	31.19	29.89	30.23	30.23	199,200
Mar 22, 2019	33.17	33.79	30.49	30.57	30.57	172,700
Mar 21, 2019	32.73	34.36	32.73	33.54	33.54	72,200
Mar 20, 2019	33.22	33.70	32.30	32.93	32.93	112,800
Mar 19, 2019	33.95	34.60	32.63	33.45	33.45	189,900
Mar 18, 2019	32.13	33.76	31.71	33.74	33.74	235,600
Mar 15, 2019	29.68	32.36	29.68	32.01	32.01	560,900
Mar 14, 2019	28.97	29.66	28.94	29.64	29.64	203,400
Mar 13, 2019	29.10	29.73	28.59	29.00	29.00	194,800
Mar 12, 2019	30.30	30.48	28.94	28.95	28.95	102,000
Mar 11, 2019	30.41	31.70	30.30	31.56	31.56	100,500
Mar 08, 2019	30.16	30.56	29.86	30.36	30.36	100,900
Mar 07, 2019	30.69	30.78	29.57	30.66	30.66	109,800
Mar 06, 2019	32.81	33.18	30.47	30.79	30.79	223,700
Mar 05, 2019	34.00	34.06	32.72	32.78	32.78	83,000
Mar 04, 2019	33.76	34.42	33.17	33.92	33.92	275,000
Mar 01, 2019	31.85	33.83	31.85	33.63	33.63	187,300
Feb 28, 2019	30.09	32.74	30.06	31.53	31.53	235,900
Feb 27, 2019	30.22	33.21	29.04	29.94	29.94	318,200
Feb 26, 2019	32.66	33.19	32.23	32.75	32.75	158,400
Feb 25, 2019	32.75	33.49	32.21	32.78	32.78	116,700
Feb 22, 2019	32.30	32.67	32.04	32.36	32.36	107,100
Feb 21, 2019	31.92	32.57	31.57	32.15	32.15	116,500
Feb 20, 2019	31.46	32.78	31.46	32.00	32.00	225,600
Feb 19, 2019	31.21	31.76	31.00	31.38	31.38	91,000
Feb 15, 2019	31.07	32.46	31.07	31.44	31.44	78,200
Feb 14, 2019	30.23	30.77	29.90	30.75	30.75	101,000
Feb 13, 2019	29.70	30.80	29.45	30.48	30.48	104,000
Feb 12, 2019	28.14	29.71	28.14	29.57	29.57	101,000
Feb 11, 2019	27.79	28.13	27.29	27.67	27.67	94,000
Feb 08, 2019	28.67	29.02	27.27	27.65	27.65	84,400
Feb 07, 2019	30.26	30.65	28.75	28.96	28.96	86,100
Feb 06, 2019	29.63	30.81	29.60	30.50	30.50	123,200
Feb 05, 2019	28.85	30.11	28.64	29.73	29.73	125,400
Feb 04, 2019	28.52	29.37	28.50	28.71	28.71	150,700
Feb 01, 2019	27.71	28.58	27.33	28.52	28.52	121,200
Jan 31, 2019	27.31	27.82	26.84	27.65	27.65	106,100
Jan 30, 2019	26.26	27.52	25.90	27.30	27.30	165,500
Jan 29, 2019	26.09	26.19	25.66	25.93	25.93	93,300
Jan 28, 2019	25.91	26.93	25.73	25.95	25.95	69,300
Jan 25, 2019	25.97	27.05	25.97	26.31	26.31	77,000
Jan 24, 2019	25.33	25.96	25.11	25.66	25.66	51,200
Jan 23, 2019	25.70	26.29	25.03	25.36	25.36	98,200
Jan 22, 2019	26.95	26.95	25.12	25.48	25.48	83,300
Jan 18, 2019	26.89	27.61	26.89	27.17	27.17	88,900
Jan 17, 2019	25.95	26.96	25.77	26.54	26.54	148,300
Jan 16, 2019	26.76	27.29	26.02	26.14	26.14	125,000
Jan 15, 2019	26.49	26.83	26.10	26.62	26.62	123,500
Jan 14, 2019	26.88	27.16	26.26	26.47	26.47	117,500
Jan 11, 2019	26.51	27.40	26.23	27.15	27.15	148,900
Jan 10, 2019	26.02	26.86	25.75	26.81	26.81	141,900
Jan 09, 2019	25.47	26.24	25.26	26.21	26.21	153,700
Jan 08, 2019	24.35	25.45	24.13	25.39	25.39	191,100
Jan 07, 2019	23.28	24.27	23.13	24.13	24.13	151,800
Jan 04, 2019	22.05	23.20	21.79	23.18	23.18	191,000
Jan 03, 2019	22.09	22.36	21.21	21.59	21.59	133,300
Jan 02, 2019	21.05	22.72	20.67	22.33	22.33	161,600
Dec 31, 2018	21.58	21.66	20.79	21.30	21.30	156,500
Dec 28, 2018	20.80	21.73	20.36	21.58	21.58	362,800
Dec 27, 2018	20.79	21.05	20.08	20.80	20.80	163,300
Dec 26, 2018	20.63	21.18	19.73	21.12	21.12	195,900
Dec 24, 2018	20.92	21.20	20.32	20.38	20.38	96,600
Dec 21, 2018	21.88	22.30	20.99	21.05	21.05	294,500
Dec 20, 2018	21.51	22.66	21.50	21.88	21.88	332,700
Dec 19, 2018	24.07	24.27	21.62	21.86	21.86	266,700
Dec 18, 2018	26.00	26.22	24.70	25.02	25.02	219,200
Dec 17, 2018	27.27	27.63	25.71	25.92	25.92	174,300
Dec 14, 2018	28.10	28.61	27.14	27.27	27.27	123,600
Dec 13, 2018	29.33	29.70	28.35	28.39	28.39	78,500
Dec 12, 2018	29.13	30.22	28.48	29.22	29.22	92,400
Dec 11, 2018	29.13	29.58	28.35	28.65	28.65	120,100
Dec 10, 2018	28.35	28.85	27.87	28.59	28.59	111,600
Dec 07, 2018	29.56	30.20	28.03	28.18	28.18	162,500
Dec 06, 2018	29.68	29.70	28.44	29.39	29.39	122,000
Dec 04, 2018	32.89	32.89	30.06	30.12	30.12	79,700
Dec 03, 2018	33.86	34.34	32.25	32.97	32.97	87,500
Nov 30, 2018	32.02	33.27	31.83	33.10	33.10	185,600
Nov 29, 2018	32.96	33.09	32.16	32.25	32.25	87,900
Nov 28, 2018	33.14	33.38	31.97	33.13	33.13	116,700
Nov 27, 2018	33.55	34.52	32.83	32.88	32.88	79,200
Nov 26, 2018	33.12	34.12	32.61	33.82	33.82	115,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...