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 (%)
Sep 30, 2019	37.47	38.09	36.90	37.55	123,436	+0.16(+0.43%)
Sep 27, 2019	37.64	37.91	37.18	37.39	111,500	-0.09(-0.24%)
Sep 26, 2019	37.57	38.00	37.30	37.48	64,346	-0.22(-0.58%)
Sep 25, 2019	37.08	37.80	36.90	37.70	155,635	+0.52(+1.40%)
Sep 24, 2019	36.54	37.56	36.46	37.18	131,500	+0.64(+1.75%)
Sep 23, 2019	36.22	37.14	36.06	36.54	97,008	-0.15(-0.41%)
Sep 20, 2019	37.67	37.67	36.60	36.69	310,000	-0.86(-2.29%)
Sep 19, 2019	37.26	37.80	37.02	37.55	100,659	+0.27(+0.72%)
Sep 18, 2019	38.02	38.20	36.65	37.28	127,223	-1.07(-2.79%)
Sep 17, 2019	38.50	38.58	37.71	38.35	226,244	+1.01(+2.70%)
Sep 16, 2019	36.78	38.00	36.49	37.34	96,507	+0.34(+0.92%)
Sep 13, 2019	37.48	37.48	36.50	37.00	113,000	-0.26(-0.70%)
Sep 12, 2019	37.15	37.97	36.32	37.26	110,678	-0.10(-0.27%)
Sep 11, 2019	37.48	37.99	37.03	37.36	137,392	+0.10(+0.27%)
Sep 10, 2019	36.68	37.50	36.35	37.26	82,760	+0.68(+1.86%)
Sep 09, 2019	35.05	36.82	35.05	36.58	129,415	+1.63(+4.66%)
Sep 06, 2019	35.72	35.72	34.90	34.95	86,500	-0.94(-2.62%)
Sep 05, 2019	34.67	36.05	34.54	35.89	136,712	+1.49(+4.33%)
Sep 04, 2019	34.47	34.69	33.85	34.40	136,645	-0.05(-0.15%)

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.