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
Jan 28, 2020	43.69	44.09	43.29	43.92	43.92	43,000
Jan 27, 2020	43.38	43.98	43.13	43.42	43.42	72,800
Jan 24, 2020	44.73	45.12	44.19	44.33	44.33	73,400
Jan 23, 2020	44.57	44.93	43.62	44.89	44.89	117,600
Jan 22, 2020	44.20	44.96	43.84	44.76	44.76	72,900
Jan 21, 2020	44.41	44.67	43.68	44.20	44.20	145,800
Jan 17, 2020	45.05	45.18	44.32	44.69	44.69	65,600
Jan 16, 2020	44.05	45.48	43.63	44.82	44.82	120,300
Jan 15, 2020	43.82	44.33	43.14	43.93	43.93	130,200
Jan 14, 2020	44.47	44.83	43.72	43.95	43.95	94,600
Jan 13, 2020	43.55	44.89	43.44	44.82	44.82	82,600
Jan 10, 2020	44.23	44.23	43.02	43.26	43.26	84,700
Jan 09, 2020	44.40	44.65	43.98	44.27	44.27	63,500
Jan 08, 2020	44.58	44.85	44.00	44.17	44.17	80,100
Jan 07, 2020	45.07	45.58	44.59	44.63	44.63	64,500
Jan 06, 2020	45.66	45.80	44.98	45.43	45.43	71,900
Jan 03, 2020	45.80	46.30	45.15	46.15	46.15	105,800
Jan 02, 2020	46.35	46.59	45.84	46.59	46.59	164,500
Dec 31, 2019	46.01	46.79	46.01	46.24	46.24	139,700
Dec 30, 2019	46.35	46.60	46.10	46.41	46.41	113,600
Dec 27, 2019	46.60	46.75	46.03	46.08	46.08	57,100
Dec 26, 2019	46.26	46.69	45.85	46.67	46.67	47,900
Dec 24, 2019	45.98	46.37	45.91	46.36	46.36	26,500
Dec 23, 2019	45.33	46.09	45.07	45.99	45.99	75,500
Dec 20, 2019	44.77	45.60	44.50	45.36	45.36	656,700
Dec 19, 2019	44.97	45.17	44.53	44.64	44.64	84,200
Dec 18, 2019	45.41	45.48	44.59	44.85	44.85	73,700
Dec 17, 2019	45.10	45.17	44.60	45.08	45.08	69,200
Dec 16, 2019	45.83	46.17	44.71	44.79	44.79	117,300
Dec 13, 2019	44.92	46.14	44.77	45.69	45.69	135,800
Dec 12, 2019	44.40	45.36	44.19	45.17	45.17	109,300
Dec 11, 2019	43.79	44.69	43.79	44.32	44.32	81,400
Dec 10, 2019	43.94	43.94	43.54	43.63	43.63	43,700
Dec 09, 2019	44.10	44.19	43.57	43.87	43.87	71,600
Dec 06, 2019	44.00	44.33	43.87	44.10	44.10	181,300
Dec 05, 2019	43.07	44.00	42.82	43.78	43.78	109,000
Dec 04, 2019	43.04	43.43	42.65	42.74	42.74	119,000
Dec 03, 2019	43.30	43.47	42.50	42.74	42.74	68,900
Dec 02, 2019	44.30	44.86	43.60	43.80	43.80	101,300
Nov 29, 2019	44.37	44.60	44.14	44.36	44.36	76,000
Nov 27, 2019	44.73	44.82	44.03	44.40	44.40	98,300
Nov 26, 2019	43.87	44.79	43.74	44.61	44.61	126,100
Nov 25, 2019	42.84	44.10	42.69	44.01	44.01	114,200
Nov 22, 2019	42.69	43.01	42.56	42.85	42.85	97,600
Nov 21, 2019	42.48	42.91	42.00	42.54	42.54	95,400
Nov 20, 2019	42.71	43.00	41.81	42.27	42.27	135,600
Nov 19, 2019	42.53	43.38	42.42	43.02	43.02	161,800
Nov 18, 2019	42.83	42.83	42.23	42.42	42.42	163,900
Nov 15, 2019	42.70	43.01	42.54	42.84	42.84	172,000
Nov 14, 2019	41.81	42.50	41.81	42.43	42.43	118,600
Nov 13, 2019	42.32	42.36	41.33	41.81	41.81	210,300
Nov 12, 2019	41.99	43.38	41.84	42.84	42.84	117,500
Nov 11, 2019	41.84	42.28	41.65	42.10	42.10	65,800
Nov 08, 2019	41.55	42.65	41.55	42.27	42.27	124,100
Nov 07, 2019	41.32	41.88	40.79	41.50	41.50	126,500
Nov 06, 2019	41.00	41.72	39.29	40.85	40.85	143,100
Nov 05, 2019	39.80	40.05	38.79	39.95	39.95	154,900
Nov 04, 2019	39.63	39.79	39.08	39.75	39.75	124,800
Nov 01, 2019	38.71	39.72	38.52	39.12	39.12	90,500
Oct 31, 2019	38.71	38.71	37.93	38.29	38.29	60,800
Oct 30, 2019	38.55	38.98	38.06	38.96	38.96	66,300
Oct 29, 2019	38.09	38.76	37.97	38.72	38.72	127,200
Oct 28, 2019	38.07	38.67	37.92	38.36	38.36	95,600
Oct 25, 2019	37.42	38.37	37.15	37.91	37.91	71,200
Oct 24, 2019	38.40	38.56	37.17	37.50	37.50	42,600
Oct 23, 2019	38.28	38.31	37.25	38.01	38.01	115,700
Oct 22, 2019	37.22	38.69	36.52	38.57	38.57	136,600
Oct 21, 2019	37.50	38.00	36.88	37.34	37.34	102,400
Oct 18, 2019	37.01	37.53	36.65	36.89	36.89	65,400
Oct 17, 2019	36.67	37.48	36.67	37.06	37.06	76,500
Oct 16, 2019	37.16	37.48	36.23	36.59	36.59	87,200
Oct 15, 2019	37.37	38.10	36.95	37.11	37.11	126,800
Oct 14, 2019	37.56	38.10	37.02	37.05	37.05	66,300
Oct 11, 2019	37.50	38.11	37.35	37.61	37.61	169,100
Oct 10, 2019	36.75	37.25	36.17	36.75	36.75	82,400
Oct 09, 2019	36.48	36.66	35.85	36.45	36.45	85,000
Oct 08, 2019	36.25	36.56	35.90	36.24	36.24	134,500
Oct 07, 2019	35.87	36.80	35.45	36.52	36.52	91,300
Oct 04, 2019	35.60	36.10	35.13	36.06	36.06	88,100
Oct 03, 2019	35.74	36.10	35.30	35.62	35.62	101,900
Oct 02, 2019	36.24	36.44	35.35	35.91	35.91	127,000
Oct 01, 2019	37.73	38.37	36.52	36.69	36.69	275,100
Sep 30, 2019	37.47	38.09	36.90	37.55	37.55	120,800
Sep 27, 2019	37.64	37.91	37.18	37.39	37.39	111,300
Sep 26, 2019	37.57	38.00	37.30	37.48	37.48	64,300
Sep 25, 2019	37.08	37.80	36.90	37.70	37.70	154,300
Sep 24, 2019	36.54	37.57	36.46	37.18	37.18	121,500
Sep 23, 2019	36.22	37.14	36.06	36.54	36.54	87,100
Sep 20, 2019	37.67	37.67	36.60	36.69	36.69	310,000
Sep 19, 2019	37.26	37.80	37.02	37.55	37.55	99,300
Sep 18, 2019	38.02	38.20	36.65	37.28	37.28	127,200
Sep 17, 2019	38.50	38.58	37.71	38.35	38.35	226,200
Sep 16, 2019	36.78	38.00	36.49	37.34	37.34	96,500
Sep 13, 2019	37.48	37.48	36.50	37.00	37.00	113,100
Sep 12, 2019	37.15	37.97	36.32	37.26	37.26	110,700
Sep 11, 2019	37.48	37.99	37.03	37.36	37.36	137,400
Sep 10, 2019	36.68	37.50	36.35	37.26	37.26	82,800
Sep 09, 2019	35.05	36.82	35.05	36.58	36.58	129,400
Sep 06, 2019	35.72	35.72	34.90	34.95	34.95	86,500
Sep 05, 2019	34.67	36.05	34.54	35.89	35.89	125,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...