Indicators

Circor International (NY: CIR )

56.00 UNCHANGED

Last Price Updated: 7:00 PM EDT, Oct 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.68	48.68	48.68	0	-0.35(-0.71%)
Dec 28, 2017	49.16	49.17	48.51	49.03	73,782	+0.05(+0.10%)
Dec 27, 2017	48.76	49.40	48.00	48.98	38,491	+0.26(+0.53%)
Dec 26, 2017	48.20	48.78	47.67	48.72	31,176	+0.54(+1.12%)
Dec 22, 2017	49.32	49.49	48.00	48.18	38,713	-1.31(-2.65%)
Dec 21, 2017	48.77	49.92	48.77	49.49	54,452	+0.84(+1.73%)
Dec 20, 2017	48.81	48.92	48.27	48.65	45,764	+0.11(+0.23%)
Dec 19, 2017	48.91	49.53	48.02	48.54	71,102	-0.35(-0.72%)
Dec 18, 2017	47.48	49.57	47.34	48.89	114,020	+1.80(+3.82%)
Dec 15, 2017	46.12	47.66	45.98	47.09	253,464	+1.25(+2.73%)
Dec 14, 2017	46.75	47.20	45.66	45.84	66,952	-0.77(-1.65%)
Dec 13, 2017	46.59	47.46	46.25	46.61	72,035	-0.04(-0.09%)
Dec 12, 2017	46.37	47.05	45.98	46.65	94,987	+0.41(+0.89%)
Dec 11, 2017	46.27	47.25	45.87	46.24	89,905	+0.15(+0.33%)
Dec 08, 2017	46.95	46.95	45.89	46.09	131,952	+0.00(+0.00%)
Dec 07, 2017	46.59	47.12	46.28		68,521	+0.00(+0.00%)
Dec 06, 2017	47.12	47.37	46.38	46.62	118,042	-0.56(-1.19%)
Dec 05, 2017	47.56	47.56	46.42	47.18	88,274	-0.38(-0.80%)
Dec 04, 2017	48.71	48.71	47.36	47.56	100,196	-0.55(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.