CIRCOR International, Inc. (CIR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

16.14

-0.25

(-1.53%)

At close: 04:00PM EDT

16.14

-0.02

(-0.12%)

After hours:

04:03PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	16.36	16.87	15.83	16.14	16.14	92,100
Jun 30, 2022	15.12	16.41	14.88	16.39	16.39	126,400
Jun 29, 2022	15.27	15.33	14.32	15.19	15.19	117,500
Jun 28, 2022	15.50	15.78	15.04	15.15	15.15	128,000
Jun 27, 2022	15.55	15.84	14.94	15.36	15.36	179,000
Jun 24, 2022	15.79	16.30	15.37	15.55	15.55	425,800
Jun 23, 2022	16.29	16.43	15.37	15.70	15.70	85,300
Jun 22, 2022	15.62	16.76	15.62	16.12	16.12	222,800
Jun 21, 2022	15.90	16.12	14.97	15.84	15.84	292,500
Jun 17, 2022	15.81	15.94	15.20	15.66	15.66	244,000
Jun 16, 2022	16.34	16.36	14.96	15.53	15.53	234,300
Jun 15, 2022	16.56	16.86	15.78	16.63	16.63	236,400
Jun 14, 2022	17.18	17.18	16.09	16.67	16.67	92,700
Jun 13, 2022	17.97	17.97	17.04	17.38	17.38	92,800
Jun 10, 2022	19.64	19.81	18.42	18.49	18.49	65,800
Jun 09, 2022	19.46	20.16	19.05	20.04	20.04	73,700
Jun 08, 2022	20.00	20.27	19.48	19.64	19.64	41,700
Jun 07, 2022	19.45	20.36	19.45	20.31	20.31	90,600
Jun 06, 2022	19.64	19.80	19.26	19.72	19.72	69,700
Jun 03, 2022	19.88	20.01	18.90	19.44	19.44	85,400
Jun 02, 2022	20.20	20.49	19.84	19.97	19.97	102,400
Jun 01, 2022	19.53	20.31	19.29	20.00	20.00	100,800
May 31, 2022	19.50	19.78	19.11	19.44	19.44	81,800
May 27, 2022	19.17	19.58	19.05	19.42	19.42	60,200
May 26, 2022	18.48	19.19	18.48	18.92	18.92	47,100
May 25, 2022	18.57	18.85	18.00	18.31	18.31	47,100
May 24, 2022	19.44	19.65	18.10	18.73	18.73	74,700
May 23, 2022	19.06	19.80	18.23	19.54	19.54	159,100
May 20, 2022	19.64	19.86	18.32	18.78	18.78	67,100
May 19, 2022	19.07	19.56	19.04	19.17	19.17	94,300
May 18, 2022	19.70	20.18	19.30	19.45	19.45	133,400
May 17, 2022	19.89	19.93	19.29	19.84	19.84	147,900
May 16, 2022	19.38	19.68	18.90	19.20	19.20	84,400
May 13, 2022	19.70	19.93	19.00	19.24	19.24	60,600
May 12, 2022	18.86	19.65	18.64	19.43	19.43	75,300
May 11, 2022	18.65	19.82	18.55	18.95	18.95	77,800
May 10, 2022	18.96	20.86	18.38	18.82	18.82	175,400
May 09, 2022	18.49	18.78	17.46	18.65	18.65	133,900
May 06, 2022	18.60	18.60	17.60	18.00	18.00	61,300
May 05, 2022	19.66	19.97	18.23	18.60	18.60	87,500
May 04, 2022	19.07	20.22	18.57	20.06	20.06	71,800
May 03, 2022	19.46	19.46	18.53	19.14	19.14	83,200
May 02, 2022	19.79	19.89	18.76	19.41	19.41	101,500
Apr 29, 2022	20.64	21.15	19.60	19.65	19.65	91,100
Apr 28, 2022	21.38	21.43	20.47	20.95	20.95	109,600
Apr 27, 2022	22.22	22.37	20.64	20.96	20.96	168,600
Apr 26, 2022	23.29	23.34	22.32	22.37	22.37	92,700
Apr 25, 2022	23.38	23.85	22.68	23.53	23.53	102,600
Apr 22, 2022	24.31	24.31	23.43	23.47	23.47	54,500
Apr 21, 2022	25.05	25.09	24.12	24.26	24.26	68,900
Apr 20, 2022	24.86	25.04	24.42	24.61	24.61	81,400
Apr 19, 2022	23.70	24.67	23.39	24.44	24.44	61,400
Apr 18, 2022	23.64	23.93	23.07	23.62	23.62	114,700
Apr 14, 2022	24.22	24.42	23.69	23.88	23.88	100,700
Apr 13, 2022	23.73	24.37	23.53	24.02	24.02	89,900
Apr 12, 2022	23.81	24.10	23.49	23.66	23.66	92,700
Apr 11, 2022	24.04	24.60	23.44	23.47	23.47	88,100
Apr 08, 2022	24.31	24.70	23.93	24.06	24.06	88,400
Apr 07, 2022	24.88	24.97	24.43	24.51	24.51	105,000
Apr 06, 2022	24.83	24.87	23.78	24.74	24.74	179,300
Apr 05, 2022	26.11	26.11	25.27	25.27	25.27	116,500
Apr 04, 2022	26.96	26.96	26.20	26.29	26.29	62,000
Apr 01, 2022	27.01	27.27	26.38	26.81	26.81	104,700
Mar 31, 2022	26.88	27.09	26.38	26.62	26.62	131,600
Mar 30, 2022	28.02	28.18	26.89	26.99	26.99	114,000
Mar 29, 2022	28.05	28.25	27.72	28.11	28.11	117,900
Mar 28, 2022	27.76	27.77	27.12	27.52	27.52	101,600
Mar 25, 2022	27.70	27.91	27.34	27.75	27.75	142,500
Mar 24, 2022	27.58	27.96	27.34	27.42	27.42	116,300
Mar 23, 2022	27.84	28.07	27.49	27.78	27.78	52,100
Mar 22, 2022	28.58	28.99	28.04	28.08	28.08	87,400
Mar 21, 2022	28.63	29.23	28.00	28.31	28.31	73,800
Mar 18, 2022	28.76	29.80	28.07	28.93	28.93	253,000
Mar 17, 2022	27.55	29.08	27.55	28.79	28.79	114,500
Mar 16, 2022	27.63	28.18	27.36	27.95	27.95	282,900
Mar 15, 2022	24.26	27.90	23.72	27.63	27.63	417,200
Mar 14, 2022	24.19	24.19	23.22	23.56	23.56	80,400
Mar 11, 2022	25.19	25.19	24.05	24.16	24.16	81,700
Mar 10, 2022	24.87	25.18	24.60	25.06	25.06	38,800
Mar 09, 2022	24.83	25.51	24.62	25.51	25.51	50,800
Mar 08, 2022	24.20	25.19	23.99	24.18	24.18	106,900
Mar 07, 2022	24.24	25.06	23.44	23.83	23.83	147,900
Mar 04, 2022	25.37	25.49	24.01	24.29	24.29	71,000
Mar 03, 2022	26.29	26.29	25.37	25.78	25.78	57,600
Mar 02, 2022	25.93	26.05	25.53	25.90	25.90	143,900
Mar 01, 2022	26.85	27.07	25.23	25.53	25.53	120,900
Feb 28, 2022	26.43	27.03	26.21	26.94	26.94	132,600
Feb 25, 2022	26.42	26.99	26.27	26.81	26.81	96,700
Feb 24, 2022	25.27	26.46	25.05	26.23	26.23	207,200
Feb 23, 2022	27.44	27.44	25.83	25.97	25.97	66,100
Feb 22, 2022	27.96	28.17	26.94	27.06	27.06	82,100
Feb 18, 2022	27.48	28.23	27.40	28.10	28.10	131,300
Feb 17, 2022	27.50	27.75	27.14	27.60	27.60	56,200
Feb 16, 2022	27.63	27.97	27.40	27.66	27.66	54,800
Feb 15, 2022	27.70	27.95	27.33	27.57	27.57	160,700
Feb 14, 2022	27.59	27.67	27.07	27.16	27.16	109,900
Feb 11, 2022	27.67	27.84	26.91	27.29	27.29	95,300
Feb 10, 2022	27.88	28.25	27.15	27.40	27.40	191,100
Feb 09, 2022	28.40	29.12	28.35	28.65	28.65	76,600
Feb 08, 2022	26.99	28.34	26.99	28.28	28.28	89,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

CIRCOR International, Inc. (CIR)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)