Mail

CIR - CIRCOR International, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	45.98	47.03	45.29	45.75	45.75	163,200
Jun 21, 2019	45.69	46.09	45.69	45.84	45.84	246,500
Jun 20, 2019	47.00	47.00	45.57	45.99	45.99	150,700
Jun 19, 2019	45.82	47.10	45.82	46.79	46.79	143,100
Jun 18, 2019	45.00	46.05	44.95	45.95	45.95	191,800
Jun 17, 2019	45.00	45.53	44.85	44.92	44.92	292,800
Jun 14, 2019	45.00	45.00	44.37	44.79	44.79	89,600
Jun 13, 2019	44.85	45.28	44.68	45.00	45.00	129,800
Jun 12, 2019	44.50	45.00	44.48	44.64	44.64	103,000
Jun 11, 2019	45.00	45.00	44.42	44.54	44.54	148,300
Jun 10, 2019	45.26	45.26	44.36	44.73	44.73	192,200
Jun 07, 2019	45.13	45.34	44.51	45.11	45.11	106,900
Jun 06, 2019	44.39	45.09	44.09	44.78	44.78	132,300
Jun 05, 2019	44.13	44.77	43.45	44.52	44.52	267,900
Jun 04, 2019	43.14	44.04	42.99	43.99	43.99	196,300
Jun 03, 2019	42.42	42.87	42.13	42.49	42.49	143,300
May 31, 2019	42.49	43.21	42.00	42.26	42.26	182,800
May 30, 2019	43.20	43.83	42.79	43.29	43.29	110,600
May 29, 2019	42.68	43.38	42.50	43.10	43.10	202,800
May 28, 2019	43.39	43.56	42.77	42.89	42.89	176,500
May 24, 2019	43.05	43.90	42.66	43.40	43.40	277,100
May 23, 2019	41.00	43.44	41.00	42.74	42.74	679,400
May 22, 2019	43.00	43.20	41.17	41.37	41.37	1,040,900
May 21, 2019	45.64	45.99	41.30	43.00	43.00	3,341,100
May 20, 2019	30.74	31.24	30.53	30.66	30.66	66,900
May 17, 2019	31.63	32.50	31.02	31.10	31.10	104,300
May 16, 2019	31.98	32.45	31.93	31.98	31.98	118,600
May 15, 2019	30.79	32.03	30.76	31.85	31.85	175,500
May 14, 2019	31.00	31.55	30.52	31.25	31.25	125,200
May 13, 2019	31.30	31.30	29.99	30.80	30.80	116,200
May 10, 2019	31.16	31.80	30.85	31.51	31.51	133,900
May 09, 2019	30.71	31.72	30.38	31.38	31.38	78,600
May 08, 2019	32.35	32.73	31.09	31.25	31.25	100,000
May 07, 2019	33.25	33.25	32.12	32.37	32.37	132,500
May 06, 2019	33.30	34.10	32.98	33.79	33.79	155,700
May 03, 2019	34.00	34.89	34.00	34.26	34.26	145,800
May 02, 2019	33.75	34.24	33.46	33.79	33.79	94,900
May 01, 2019	33.87	34.64	33.54	33.74	33.74	237,500
Apr 30, 2019	34.18	34.30	33.53	33.72	33.72	161,500
Apr 29, 2019	34.10	34.80	33.92	34.21	34.21	194,800
Apr 26, 2019	33.70	35.93	33.18	33.85	33.85	244,900
Apr 25, 2019	36.13	36.13	34.35	34.56	34.56	187,800
Apr 24, 2019	36.75	37.17	36.39	36.50	36.50	171,400
Apr 23, 2019	36.75	36.90	36.24	36.75	36.75	83,600
Apr 22, 2019	36.55	37.31	36.39	36.76	36.76	103,700
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...