Skip to main content

Circor International (NY: CIR )

27.52 +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 27.68 28.01 26.52 27.52 143,422 +0.06(+0.22%)
Feb 01, 2023 27.62 28.11 27.01 27.46 112,155 -0.19(-0.69%)
Jan 31, 2023 25.82 27.69 25.82 27.65 237,965 +1.98(+7.71%)
Jan 30, 2023 25.75 26.02 25.39 25.67 60,717 -0.34(-1.31%)
Jan 27, 2023 25.36 26.46 25.18 26.01 118,086 +0.72(+2.85%)
Jan 26, 2023 25.68 25.92 24.96 25.29 93,063 -0.30(-1.17%)
Jan 25, 2023 25.47 25.99 25.26 25.59 80,230 -0.24(-0.93%)
Jan 24, 2023 25.55 26.29 25.51 25.83 93,633 -0.11(-0.42%)
Jan 23, 2023 24.88 25.99 24.72 25.94 76,562 +1.12(+4.51%)
Jan 20, 2023 25.58 25.65 24.78 24.82 92,733 -0.45(-1.78%)
Jan 19, 2023 25.25 25.41 24.64 25.27 60,854 -0.38(-1.48%)
Jan 18, 2023 26.13 26.57 25.43 25.65 71,904 -0.41(-1.57%)
Jan 17, 2023 26.16 26.55 25.99 26.06 59,177 -0.31(-1.18%)
Jan 13, 2023 25.82 26.40 25.82 26.37 44,192 +0.33(+1.27%)
Jan 12, 2023 25.76 26.16 25.53 26.04 45,204 +0.51(+2.00%)
Jan 11, 2023 25.88 25.95 25.02 25.53 73,279 -0.15(-0.58%)
Jan 10, 2023 24.57 25.73 24.53 25.68 60,296 +0.93(+3.76%)
Jan 09, 2023 24.49 25.70 24.44 24.75 61,412 +0.52(+2.15%)
Jan 06, 2023 23.98 24.29 23.56 24.23 140,769 +0.64(+2.71%)
Jan 05, 2023 23.76 23.82 23.05 23.59 92,883 -0.30(-1.26%)
Jan 04, 2023 23.90 24.50 23.55 23.89 105,540 +0.28(+1.19%)
Jan 03, 2023 24.44 24.44 23.21 23.61 116,704 -0.35(-1.46%)
Dec 30, 2022 24.54 24.79 23.75 23.96 68,780 -0.78(-3.15%)
Dec 29, 2022 23.88 24.79 23.53 24.74 103,072 +0.97(+4.08%)
Dec 28, 2022 24.56 24.96 23.64 23.77 106,076 -0.81(-3.30%)
Dec 27, 2022 23.88 24.70 23.72 24.58 43,505 +0.82(+3.45%)
Dec 23, 2022 23.42 23.88 23.01 23.76 81,878 +0.29(+1.24%)
Dec 22, 2022 24.22 24.22 23.12 23.47 102,146 -1.04(-4.24%)
Dec 21, 2022 24.67 24.83 24.19 24.51 136,334 +0.37(+1.53%)
Dec 20, 2022 23.99 24.79 23.96 24.14 65,546 +0.12(+0.50%)
Dec 19, 2022 24.19 24.33 23.66 24.02 91,739 -0.05(-0.21%)
Dec 16, 2022 24.18 24.62 23.92 24.07 221,615 -0.94(-3.76%)
Dec 15, 2022 25.86 25.86 24.81 25.01 71,664 -1.53(-5.76%)
Dec 14, 2022 26.96 27.10 25.88 26.54 63,557 -0.39(-1.45%)
Dec 13, 2022 27.58 27.81 26.58 26.93 95,991 +0.43(+1.62%)
Dec 12, 2022 26.19 26.63 25.67 26.50 52,539 +0.59(+2.28%)
Dec 09, 2022 26.90 27.00 25.91 25.91 75,054 -1.13(-4.18%)
Dec 08, 2022 26.84 27.50 26.71 27.04 60,361 +0.51(+1.92%)
Dec 07, 2022 26.54 27.14 26.06 26.53 79,851 -0.08(-0.30%)
Dec 06, 2022 27.00 27.34 26.36 26.61 73,665 -0.44(-1.63%)
Dec 05, 2022 27.09 27.29 25.85 27.05 138,173 -0.24(-0.88%)
Dec 02, 2022 26.94 27.68 26.67 27.29 64,557 -0.30(-1.09%)
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.