CIR - CIRCOR International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201936.5536.9836.3936.8936.891,767
Apr 18, 201936.4236.9135.8636.7636.76189,600
Apr 17, 201936.5036.8835.9036.4536.4586,100
Apr 16, 201935.8436.2935.5836.2236.22110,700
Apr 15, 201936.4536.8735.4936.0836.0889,700
Apr 12, 201937.4338.0136.3636.4536.4595,800
Apr 11, 201935.5437.4235.0037.0137.0186,100
Apr 10, 201935.6035.8435.2335.7235.72125,000
Apr 09, 201936.1036.1034.8935.5235.52114,500
Apr 08, 201935.5536.5835.1836.4036.40111,100
Apr 05, 201934.9136.1234.6035.7335.73116,300
Apr 04, 201933.7335.3233.7334.7334.73140,200
Apr 03, 201933.5333.9933.0633.6633.6638,100
Apr 02, 201933.7433.8032.5933.1333.1388,600
Apr 01, 201933.1434.2233.0433.8833.8865,300
Mar 29, 201932.4232.8531.8932.6032.6097,400
Mar 28, 201931.4732.2031.0431.9831.9860,200
Mar 27, 201930.8231.8030.2331.2931.2994,400
Mar 26, 201930.6731.4030.2530.8030.80103,500
Mar 25, 201930.6131.1929.8930.2330.23199,200
Mar 22, 201933.1733.7930.4930.5730.57172,700
Mar 21, 201932.7334.3632.7333.5433.5472,200
Mar 20, 201933.2233.7032.3032.9332.93112,800
Mar 19, 201933.9534.6032.6333.4533.45189,900
Mar 18, 201932.1333.7631.7133.7433.74235,600
Mar 15, 201929.6832.3629.6832.0132.01560,900
Mar 14, 201928.9729.6628.9429.6429.64203,400
Mar 13, 201929.1029.7328.5929.0029.00194,800
Mar 12, 201930.3030.4828.9428.9528.95102,000
Mar 11, 201930.4131.7030.3031.5631.56100,500
Mar 08, 201930.1630.5629.8630.3630.36100,900
Mar 07, 201930.6930.7829.5730.6630.66109,800
Mar 06, 201932.8133.1830.4730.7930.79223,700
Mar 05, 201934.0034.0632.7232.7832.7883,000
Mar 04, 201933.7634.4233.1733.9233.92275,000
Mar 01, 201931.8533.8331.8533.6333.63187,300
Feb 28, 201930.0932.7430.0631.5331.53235,900
Feb 27, 201930.2233.2129.0429.9429.94318,200
Feb 26, 201932.6633.1932.2332.7532.75158,400
Feb 25, 201932.7533.4932.2132.7832.78116,700
Feb 22, 201932.3032.6732.0432.3632.36107,100
Feb 21, 201931.9232.5731.5732.1532.15116,500
Feb 20, 201931.4632.7831.4632.0032.00225,600
Feb 19, 201931.2131.7631.0031.3831.3891,000
Feb 15, 201931.0732.4631.0731.4431.4478,200
Feb 14, 201930.2330.7729.9030.7530.75101,000
Feb 13, 201929.7030.8029.4530.4830.48104,000
Feb 12, 201928.1429.7128.1429.5729.57101,000
Feb 11, 201927.7928.1327.2927.6727.6794,000
Feb 08, 201928.6729.0227.2727.6527.6584,400
Feb 07, 201930.2630.6528.7528.9628.9686,100
Feb 06, 201929.6330.8129.6030.5030.50123,200
Feb 05, 201928.8530.1128.6429.7329.73125,400
Feb 04, 201928.5229.3728.5028.7128.71150,700
Feb 01, 201927.7128.5827.3328.5228.52121,200
Jan 31, 201927.3127.8226.8427.6527.65106,100
Jan 30, 201926.2627.5225.9027.3027.30165,500
Jan 29, 201926.0926.1925.6625.9325.9393,300
Jan 28, 201925.9126.9325.7325.9525.9569,300
Jan 25, 201925.9727.0525.9726.3126.3177,000
Jan 24, 201925.3325.9625.1125.6625.6651,200
Jan 23, 201925.7026.2925.0325.3625.3698,200
Jan 22, 201926.9526.9525.1225.4825.4883,300
Jan 18, 201926.8927.6126.8927.1727.1788,900
Jan 17, 201925.9526.9625.7726.5426.54148,300
Jan 16, 201926.7627.2926.0226.1426.14125,000
Jan 15, 201926.4926.8326.1026.6226.62123,500
Jan 14, 201926.8827.1626.2626.4726.47117,500
Jan 11, 201926.5127.4026.2327.1527.15148,900
Jan 10, 201926.0226.8625.7526.8126.81141,900
Jan 09, 201925.4726.2425.2626.2126.21153,700
Jan 08, 201924.3525.4524.1325.3925.39191,100
Jan 07, 201923.2824.2723.1324.1324.13151,800
Jan 04, 201922.0523.2021.7923.1823.18191,000
Jan 03, 201922.0922.3621.2121.5921.59133,300
Jan 02, 201921.0522.7220.6722.3322.33161,600
Dec 31, 201821.5821.6620.7921.3021.30156,500
Dec 28, 201820.8021.7320.3621.5821.58362,800
Dec 27, 201820.7921.0520.0820.8020.80163,300
Dec 26, 201820.6321.1819.7321.1221.12195,900
Dec 24, 201820.9221.2020.3220.3820.3896,600
Dec 21, 201821.8822.3020.9921.0521.05294,500
Dec 20, 201821.5122.6621.5021.8821.88332,700
Dec 19, 201824.0724.2721.6221.8621.86266,700
Dec 18, 201826.0026.2224.7025.0225.02219,200
Dec 17, 201827.2727.6325.7125.9225.92174,300
Dec 14, 201828.1028.6127.1427.2727.27123,600
Dec 13, 201829.3329.7028.3528.3928.3978,500
Dec 12, 201829.1330.2228.4829.2229.2292,400
Dec 11, 201829.1329.5828.3528.6528.65120,100
Dec 10, 201828.3528.8527.8728.5928.59111,600
Dec 07, 201829.5630.2028.0328.1828.18162,500
Dec 06, 201829.6829.7028.4429.3929.39122,000
Dec 04, 201832.8932.8930.0630.1230.1279,700
Dec 03, 201833.8634.3432.2532.9732.9787,500
Nov 30, 201832.0233.2731.8333.1033.10185,600
Nov 29, 201832.9633.0932.1632.2532.2587,900
Nov 28, 201833.1433.3831.9733.1333.13116,700
Nov 27, 201833.5534.5232.8332.8832.8879,200
Nov 26, 201833.1234.1232.6133.8233.82115,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...