CIR - CIRCOR International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201945.9847.0345.2945.7545.75163,200
Jun 21, 201945.6946.0945.6945.8445.84246,500
Jun 20, 201947.0047.0045.5745.9945.99150,700
Jun 19, 201945.8247.1045.8246.7946.79143,100
Jun 18, 201945.0046.0544.9545.9545.95191,800
Jun 17, 201945.0045.5344.8544.9244.92292,800
Jun 14, 201945.0045.0044.3744.7944.7989,600
Jun 13, 201944.8545.2844.6845.0045.00129,800
Jun 12, 201944.5045.0044.4844.6444.64103,000
Jun 11, 201945.0045.0044.4244.5444.54148,300
Jun 10, 201945.2645.2644.3644.7344.73192,200
Jun 07, 201945.1345.3444.5145.1145.11106,900
Jun 06, 201944.3945.0944.0944.7844.78132,300
Jun 05, 201944.1344.7743.4544.5244.52267,900
Jun 04, 201943.1444.0442.9943.9943.99196,300
Jun 03, 201942.4242.8742.1342.4942.49143,300
May 31, 201942.4943.2142.0042.2642.26182,800
May 30, 201943.2043.8342.7943.2943.29110,600
May 29, 201942.6843.3842.5043.1043.10202,800
May 28, 201943.3943.5642.7742.8942.89176,500
May 24, 201943.0543.9042.6643.4043.40277,100
May 23, 201941.0043.4441.0042.7442.74679,400
May 22, 201943.0043.2041.1741.3741.371,040,900
May 21, 201945.6445.9941.3043.0043.003,341,100
May 20, 201930.7431.2430.5330.6630.6666,900
May 17, 201931.6332.5031.0231.1031.10104,300
May 16, 201931.9832.4531.9331.9831.98118,600
May 15, 201930.7932.0330.7631.8531.85175,500
May 14, 201931.0031.5530.5231.2531.25125,200
May 13, 201931.3031.3029.9930.8030.80116,200
May 10, 201931.1631.8030.8531.5131.51133,900
May 09, 201930.7131.7230.3831.3831.3878,600
May 08, 201932.3532.7331.0931.2531.25100,000
May 07, 201933.2533.2532.1232.3732.37132,500
May 06, 201933.3034.1032.9833.7933.79155,700
May 03, 201934.0034.8934.0034.2634.26145,800
May 02, 201933.7534.2433.4633.7933.7994,900
May 01, 201933.8734.6433.5433.7433.74237,500
Apr 30, 201934.1834.3033.5333.7233.72161,500
Apr 29, 201934.1034.8033.9234.2134.21194,800
Apr 26, 201933.7035.9333.1833.8533.85244,900
Apr 25, 201936.1336.1334.3534.5634.56187,800
Apr 24, 201936.7537.1736.3936.5036.50171,400
Apr 23, 201936.7536.9036.2436.7536.7583,600
Apr 22, 201936.5537.3136.3936.7636.76103,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...