Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Circor International (NY: CIR )

56.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.32 15.14 13.58 14.93 213,196 +0.23(+1.56%)
Apr 29, 2020 13.31 15.05 13.28 14.70 263,858 +2.06(+16.30%)
Apr 28, 2020 11.55 13.20 11.54 12.64 240,238 +1.52(+13.67%)
Apr 27, 2020 11.25 11.64 10.78 11.12 183,918 +0.18(+1.65%)
Apr 24, 2020 11.05 11.53 10.87 10.94 156,800 -0.52(-4.54%)
Apr 23, 2020 11.09 11.98 11.09 11.46 142,520 +0.34(+3.06%)
Apr 22, 2020 10.99 11.26 10.76 11.12 189,352 +0.45(+4.22%)
Apr 21, 2020 10.10 10.77 10.02 10.67 167,918 +0.25(+2.40%)
Apr 20, 2020 10.81 10.95 10.37 10.42 157,859 -1.06(-9.23%)
Apr 17, 2020 10.73 11.67 10.73 11.48 143,500 +1.17(+11.35%)
Apr 16, 2020 11.08 11.18 10.11 10.31 122,088 -0.89(-7.95%)
Apr 15, 2020 11.21 11.39 10.39 11.20 158,459 -0.64(-5.41%)
Apr 14, 2020 12.80 12.89 11.59 11.84 145,046 -0.40(-3.27%)
Apr 13, 2020 11.98 13.13 11.50 12.24 224,302 +0.16(+1.32%)
Apr 09, 2020 11.93 12.90 11.74 12.08 169,500 +0.69(+6.06%)
Apr 08, 2020 11.15 11.45 10.68 11.39 151,977 +0.67(+6.25%)
Apr 07, 2020 11.13 11.77 10.53 10.72 183,799 +0.02(+0.19%)
Apr 06, 2020 9.590 10.94 9.590 10.70 164,970 +1.43(+15.43%)
Apr 03, 2020 10.30 10.42 8.760 9.270 185,100 -1.14(-10.95%)
Apr 02, 2020 9.730 10.75 9.720 10.41 153,977 +0.78(+8.10%)
Apr 01, 2020 11.01 11.01 9.210 9.630 432,477 -2.00(-17.20%)
Mar 31, 2020 11.41 12.11 11.23 11.63 165,794 +0.01(+0.09%)
Mar 30, 2020 11.98 12.37 11.22 11.62 156,298 -0.43(-3.57%)
Mar 27, 2020 13.22 13.22 11.81 12.05 98,200 -1.78(-12.87%)
Mar 26, 2020 12.90 14.09 12.78 13.83 149,053 +1.11(+8.73%)
Mar 25, 2020 11.09 13.32 10.74 12.72 229,480 +1.68(+15.22%)
Mar 24, 2020 10.73 11.12 9.790 11.04 475,794 +1.03(+10.29%)
Mar 23, 2020 9.990 11.22 9.160 10.01 172,412 +0.22(+2.25%)
Mar 20, 2020 11.07 11.79 9.500 9.790 207,400 -1.19(-10.84%)
Mar 19, 2020 9.120 11.37 8.920 10.98 179,876 +1.96(+21.73%)
Mar 18, 2020 12.45 12.73 8.000 9.020 197,539 -4.28(-32.18%)
Mar 17, 2020 16.12 16.12 13.10 13.30 313,240 -2.41(-15.34%)
Mar 16, 2020 17.40 19.39 15.57 15.71 136,949 -5.01(-24.18%)
Mar 13, 2020 21.67 21.67 19.38 20.72 104,500 +0.59(+2.93%)
Mar 12, 2020 23.50 23.50 20.09 20.13 103,542 -5.31(-20.87%)
Mar 11, 2020 26.43 26.79 25.08 25.44 75,931 -1.88(-6.88%)
Mar 10, 2020 28.96 29.00 26.19 27.32 91,917 -0.87(-3.09%)
Mar 09, 2020 30.75 30.75 27.80 28.19 92,179 -4.72(-14.34%)
Mar 06, 2020 34.20 35.00 32.51 32.91 82,900 -3.28(-9.06%)
Mar 05, 2020 36.40 36.48 35.51 36.19 115,636 -0.83(-2.24%)
Mar 04, 2020 37.54 37.54 35.49 37.02 92,442 +0.19(+0.52%)
Mar 03, 2020 37.92 38.52 36.12 36.83 154,088 -0.90(-2.39%)
Mar 02, 2020 37.79 38.28 34.51 37.73 121,963 +1.75(+4.86%)
Feb 28, 2020 35.04 36.60 35.04 35.98 169,700 -0.89(-2.41%)
Feb 27, 2020 37.05 38.66 36.50 36.87 102,601 -1.51(-3.93%)
Feb 26, 2020 39.48 39.76 38.22 38.38 78,241 -0.70(-1.79%)
Feb 25, 2020 41.00 41.78 38.95 39.08 115,203 -1.82(-4.45%)
Feb 24, 2020 41.87 42.16 40.25 40.90 67,782 -2.96(-6.75%)
Feb 21, 2020 42.86 44.52 42.44 43.86 139,800 +0.90(+2.09%)
Feb 20, 2020 43.36 44.24 42.88 42.96 49,750 -0.71(-1.63%)
Feb 19, 2020 44.72 44.99 43.64 43.67 77,263 -0.80(-1.80%)
Feb 18, 2020 45.00 45.00 44.10 44.47 84,808 -0.76(-1.68%)
Feb 14, 2020 44.79 45.24 44.47 45.23 77,900 +0.37(+0.82%)
Feb 13, 2020 44.33 44.94 44.28 44.86 66,514 +0.30(+0.67%)
Feb 12, 2020 45.00 45.12 44.42 44.56 52,112 -0.12(-0.27%)
Feb 11, 2020 44.52 45.63 44.19 44.68 95,772 +0.53(+1.20%)
Feb 10, 2020 43.75 44.25 43.68 44.15 72,611 +0.41(+0.94%)
Feb 07, 2020 43.57 44.16 42.98 43.74 72,100 -0.20(-0.46%)
Feb 06, 2020 44.52 44.57 43.11 43.94 99,611 -0.31(-0.70%)
Feb 05, 2020 43.54 44.29 42.99 44.25 76,713 +1.24(+2.88%)
Feb 04, 2020 42.83 43.49 42.81 43.01 59,903 +0.93(+2.21%)
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.