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 (%)
Mar 31, 2009	22.33	22.58	21.91	21.92	320,113	+0.10(+0.45%)
Mar 30, 2009	21.76	22.52	21.33	21.83	311,518	-1.50(-6.43%)
Mar 26, 2009	23.17	23.37	22.39	23.33	281,984	+0.40(+1.74%)
Mar 25, 2009	22.12	23.08	21.98	22.93	297,153	+0.94(+4.30%)
Mar 24, 2009	21.96	22.39	21.42	21.98	204,643	-0.40(-1.78%)
Mar 23, 2009	21.59	22.39	21.45	22.38	177,472	+1.65(+7.93%)
Mar 20, 2009	21.88	22.12	20.37	20.74	203,557	-0.93(-4.31%)
Mar 19, 2009	22.08	22.39	21.56	21.67	299,330	-0.15(-0.67%)
Mar 18, 2009	20.18	22.13	19.85	21.82	234,351	+1.48(+7.28%)
Mar 17, 2009	20.06	20.38	19.10	20.34	354,271	+0.33(+1.65%)
Mar 16, 2009	19.89	20.45	19.60	20.01	288,117	+0.26(+1.33%)
Mar 13, 2009	19.91	19.91	18.95	19.74	0	-0.15(-0.73%)
Mar 12, 2009	18.65	20.23	18.19	19.89	215,162	+1.09(+5.80%)
Mar 11, 2009	18.20	19.12	17.96	18.80	351,601	+0.67(+3.71%)
Mar 10, 2009	17.51	18.17	17.33	18.13	197,910	+1.11(+6.52%)
Mar 09, 2009	17.59	18.17	16.97	17.02	330,836	-0.73(-4.11%)
Mar 06, 2009	18.21	18.34	17.09	17.75	0	-0.31(-1.72%)
Mar 05, 2009	19.29	19.81	17.97	18.06	129,169	-1.77(-8.93%)
Mar 04, 2009	19.49	20.34	19.38	19.83	209,653	+0.66(+3.45%)

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.