CIR - CIRCOR International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202043.6944.0943.2943.9243.9243,000
Jan 27, 202043.3843.9843.1343.4243.4272,800
Jan 24, 202044.7345.1244.1944.3344.3373,400
Jan 23, 202044.5744.9343.6244.8944.89117,600
Jan 22, 202044.2044.9643.8444.7644.7672,900
Jan 21, 202044.4144.6743.6844.2044.20145,800
Jan 17, 202045.0545.1844.3244.6944.6965,600
Jan 16, 202044.0545.4843.6344.8244.82120,300
Jan 15, 202043.8244.3343.1443.9343.93130,200
Jan 14, 202044.4744.8343.7243.9543.9594,600
Jan 13, 202043.5544.8943.4444.8244.8282,600
Jan 10, 202044.2344.2343.0243.2643.2684,700
Jan 09, 202044.4044.6543.9844.2744.2763,500
Jan 08, 202044.5844.8544.0044.1744.1780,100
Jan 07, 202045.0745.5844.5944.6344.6364,500
Jan 06, 202045.6645.8044.9845.4345.4371,900
Jan 03, 202045.8046.3045.1546.1546.15105,800
Jan 02, 202046.3546.5945.8446.5946.59164,500
Dec 31, 201946.0146.7946.0146.2446.24139,700
Dec 30, 201946.3546.6046.1046.4146.41113,600
Dec 27, 201946.6046.7546.0346.0846.0857,100
Dec 26, 201946.2646.6945.8546.6746.6747,900
Dec 24, 201945.9846.3745.9146.3646.3626,500
Dec 23, 201945.3346.0945.0745.9945.9975,500
Dec 20, 201944.7745.6044.5045.3645.36656,700
Dec 19, 201944.9745.1744.5344.6444.6484,200
Dec 18, 201945.4145.4844.5944.8544.8573,700
Dec 17, 201945.1045.1744.6045.0845.0869,200
Dec 16, 201945.8346.1744.7144.7944.79117,300
Dec 13, 201944.9246.1444.7745.6945.69135,800
Dec 12, 201944.4045.3644.1945.1745.17109,300
Dec 11, 201943.7944.6943.7944.3244.3281,400
Dec 10, 201943.9443.9443.5443.6343.6343,700
Dec 09, 201944.1044.1943.5743.8743.8771,600
Dec 06, 201944.0044.3343.8744.1044.10181,300
Dec 05, 201943.0744.0042.8243.7843.78109,000
Dec 04, 201943.0443.4342.6542.7442.74119,000
Dec 03, 201943.3043.4742.5042.7442.7468,900
Dec 02, 201944.3044.8643.6043.8043.80101,300
Nov 29, 201944.3744.6044.1444.3644.3676,000
Nov 27, 201944.7344.8244.0344.4044.4098,300
Nov 26, 201943.8744.7943.7444.6144.61126,100
Nov 25, 201942.8444.1042.6944.0144.01114,200
Nov 22, 201942.6943.0142.5642.8542.8597,600
Nov 21, 201942.4842.9142.0042.5442.5495,400
Nov 20, 201942.7143.0041.8142.2742.27135,600
Nov 19, 201942.5343.3842.4243.0243.02161,800
Nov 18, 201942.8342.8342.2342.4242.42163,900
Nov 15, 201942.7043.0142.5442.8442.84172,000
Nov 14, 201941.8142.5041.8142.4342.43118,600
Nov 13, 201942.3242.3641.3341.8141.81210,300
Nov 12, 201941.9943.3841.8442.8442.84117,500
Nov 11, 201941.8442.2841.6542.1042.1065,800
Nov 08, 201941.5542.6541.5542.2742.27124,100
Nov 07, 201941.3241.8840.7941.5041.50126,500
Nov 06, 201941.0041.7239.2940.8540.85143,100
Nov 05, 201939.8040.0538.7939.9539.95154,900
Nov 04, 201939.6339.7939.0839.7539.75124,800
Nov 01, 201938.7139.7238.5239.1239.1290,500
Oct 31, 201938.7138.7137.9338.2938.2960,800
Oct 30, 201938.5538.9838.0638.9638.9666,300
Oct 29, 201938.0938.7637.9738.7238.72127,200
Oct 28, 201938.0738.6737.9238.3638.3695,600
Oct 25, 201937.4238.3737.1537.9137.9171,200
Oct 24, 201938.4038.5637.1737.5037.5042,600
Oct 23, 201938.2838.3137.2538.0138.01115,700
Oct 22, 201937.2238.6936.5238.5738.57136,600
Oct 21, 201937.5038.0036.8837.3437.34102,400
Oct 18, 201937.0137.5336.6536.8936.8965,400
Oct 17, 201936.6737.4836.6737.0637.0676,500
Oct 16, 201937.1637.4836.2336.5936.5987,200
Oct 15, 201937.3738.1036.9537.1137.11126,800
Oct 14, 201937.5638.1037.0237.0537.0566,300
Oct 11, 201937.5038.1137.3537.6137.61169,100
Oct 10, 201936.7537.2536.1736.7536.7582,400
Oct 09, 201936.4836.6635.8536.4536.4585,000
Oct 08, 201936.2536.5635.9036.2436.24134,500
Oct 07, 201935.8736.8035.4536.5236.5291,300
Oct 04, 201935.6036.1035.1336.0636.0688,100
Oct 03, 201935.7436.1035.3035.6235.62101,900
Oct 02, 201936.2436.4435.3535.9135.91127,000
Oct 01, 201937.7338.3736.5236.6936.69275,100
Sep 30, 201937.4738.0936.9037.5537.55120,800
Sep 27, 201937.6437.9137.1837.3937.39111,300
Sep 26, 201937.5738.0037.3037.4837.4864,300
Sep 25, 201937.0837.8036.9037.7037.70154,300
Sep 24, 201936.5437.5736.4637.1837.18121,500
Sep 23, 201936.2237.1436.0636.5436.5487,100
Sep 20, 201937.6737.6736.6036.6936.69310,000
Sep 19, 201937.2637.8037.0237.5537.5599,300
Sep 18, 201938.0238.2036.6537.2837.28127,200
Sep 17, 201938.5038.5837.7138.3538.35226,200
Sep 16, 201936.7838.0036.4937.3437.3496,500
Sep 13, 201937.4837.4836.5037.0037.00113,100
Sep 12, 201937.1537.9736.3237.2637.26110,700
Sep 11, 201937.4837.9937.0337.3637.36137,400
Sep 10, 201936.6837.5036.3537.2637.2682,800
Sep 09, 201935.0536.8235.0536.5836.58129,400
Sep 06, 201935.7235.7234.9034.9534.9586,500
Sep 05, 201934.6736.0534.5435.8935.89125,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...