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 (%)
Oct 17, 2023 56.00 0 +2.75(+5.16%)
Oct 16, 2023 53.13 53.37 53.00 53.25 397,034 +0.39(+0.74%)
Oct 13, 2023 55.02 55.25 52.31 52.86 2,093,840 -2.15(-3.91%)
Oct 12, 2023 55.00 55.03 54.87 55.01 331,725 +0.12(+0.22%)
Oct 11, 2023 54.94 55.11 54.75 54.89 278,015 +0.13(+0.24%)
Oct 10, 2023 54.50 54.84 54.50 54.76 635,685 +0.09(+0.16%)
Oct 09, 2023 54.50 54.91 54.49 54.67 440,031 +0.10(+0.18%)
Oct 06, 2023 55.34 55.41 54.07 54.57 1,911,257 -0.81(-1.46%)
Oct 05, 2023 55.63 55.72 55.35 55.38 531,686 -0.21(-0.38%)
Oct 04, 2023 55.74 55.74 55.57 55.59 360,282 -0.13(-0.23%)
Oct 03, 2023 55.75 55.77 55.72 55.72 285,922 -0.03(-0.05%)
Oct 02, 2023 55.74 55.81 55.73 55.75 312,402 +0.00(+0.00%)
Sep 29, 2023 55.75 55.80 55.73 55.75 361,599 -0.02(-0.04%)
Sep 28, 2023 55.76 55.85 55.73 55.77 336,459 +0.01(+0.02%)
Sep 27, 2023 55.76 55.78 55.70 55.76 522,328 +0.06(+0.11%)
Sep 26, 2023 55.72 55.77 55.70 55.70 264,790 -0.03(-0.05%)
Sep 25, 2023 55.71 55.77 55.73 55.73 148,106 -0.01(-0.02%)
Sep 22, 2023 55.71 55.81 55.70 55.74 208,677 +0.04(+0.07%)
Sep 21, 2023 55.70 55.77 55.69 55.70 172,972 -0.04(-0.07%)
Sep 20, 2023 55.79 55.81 55.70 55.74 206,715 +0.03(+0.05%)
Sep 19, 2023 55.80 55.85 55.71 55.71 159,097 +0.00(+0.00%)
Sep 18, 2023 55.74 55.85 55.70 55.71 219,253 -0.07(-0.13%)
Sep 15, 2023 55.76 55.80 55.66 55.78 837,034 +0.03(+0.05%)
Sep 14, 2023 55.71 55.83 55.59 55.75 302,719 +0.04(+0.07%)
Sep 13, 2023 55.58 55.76 55.56 55.71 271,471 +0.13(+0.23%)
Sep 12, 2023 55.58 55.65 55.55 55.58 411,761 +0.00(+0.00%)
Sep 11, 2023 55.64 55.64 55.58 55.58 212,183 -0.05(-0.09%)
Sep 08, 2023 55.61 55.65 55.56 55.63 329,115 +0.05(+0.09%)
Sep 07, 2023 55.56 55.61 55.55 55.58 366,560 +0.00(+0.00%)
Sep 06, 2023 55.60 55.64 55.58 55.58 666,732 -0.03(-0.05%)
Sep 05, 2023 55.55 55.62 55.51 55.61 538,468 +0.03(+0.05%)
Sep 01, 2023 55.70 55.73 55.56 55.58 234,678 -0.11(-0.20%)
Aug 31, 2023 55.56 55.69 55.56 55.69 297,662 +0.09(+0.16%)
Aug 30, 2023 55.57 55.62 55.51 55.60 499,343 +0.10(+0.18%)
Aug 29, 2023 55.56 55.59 55.50 55.50 618,792 -0.07(-0.13%)
Aug 28, 2023 55.63 55.65 55.57 55.57 408,760 -0.01(-0.02%)
Aug 25, 2023 55.60 55.65 55.57 55.58 214,838 -0.03(-0.05%)
Aug 24, 2023 55.65 55.66 55.58 55.61 245,062 -0.01(-0.02%)
Aug 23, 2023 55.69 55.69 55.60 55.62 143,751 +0.01(+0.02%)
Aug 22, 2023 55.78 55.81 55.60 55.61 226,833 -0.11(-0.20%)
Aug 21, 2023 55.63 55.79 55.63 55.72 159,858 +0.09(+0.16%)
Aug 18, 2023 55.65 55.71 55.60 55.63 177,180 -0.04(-0.07%)
Aug 17, 2023 55.70 55.76 55.64 55.67 284,566 +0.06(+0.11%)
Aug 16, 2023 55.70 55.75 55.61 55.61 186,248 -0.07(-0.13%)
Aug 15, 2023 55.75 55.76 55.68 55.68 182,824 -0.08(-0.14%)
Aug 14, 2023 55.73 55.78 55.70 55.76 160,366 +0.03(+0.05%)
Aug 11, 2023 55.83 55.86 55.71 55.73 196,801 -0.09(-0.16%)
Aug 10, 2023 55.77 55.84 55.76 55.82 164,519 +0.01(+0.02%)
Aug 09, 2023 55.79 55.84 55.75 55.81 205,310 -0.04(-0.07%)
Aug 08, 2023 55.70 55.89 55.69 55.85 384,594 +0.09(+0.16%)
Aug 07, 2023 55.75 55.81 55.66 55.76 141,591 +0.16(+0.29%)
Aug 04, 2023 55.90 55.90 55.60 55.60 184,987 -0.20(-0.36%)
Aug 03, 2023 55.90 55.93 55.80 55.80 92,867 -0.14(-0.25%)
Aug 02, 2023 55.86 55.98 55.78 55.94 146,479 -0.06(-0.11%)
Aug 01, 2023 55.69 56.00 55.61 56.00 486,896 +0.30(+0.54%)
Jul 31, 2023 55.69 55.77 55.62 55.70 106,712 +0.10(+0.18%)
Jul 28, 2023 55.67 55.76 55.60 55.60 145,325 +0.00(+0.00%)
Jul 27, 2023 55.81 55.84 55.56 55.60 256,559 -0.20(-0.36%)
Jul 26, 2023 55.73 55.85 55.70 55.80 192,473 +0.07(+0.13%)
Jul 25, 2023 55.90 55.90 55.71 55.73 222,884 -0.12(-0.21%)
Jul 24, 2023 55.92 56.04 55.84 55.85 221,065 -0.07(-0.13%)
Jul 21, 2023 55.96 56.00 55.86 55.92 169,581 +0.00(+0.00%)
Jul 20, 2023 55.92 56.03 55.91 55.92 158,974 -0.05(-0.09%)
Jul 19, 2023 56.00 56.10 55.94 55.97 217,505 -0.03(-0.05%)
Jul 18, 2023 56.00 56.14 55.94 56.00 235,809 -0.01(-0.02%)
Jul 17, 2023 56.01 56.02 55.66 56.01 378,188 -0.02(-0.04%)
Jul 14, 2023 56.11 56.15 56.02 56.03 207,092 -0.07(-0.12%)
Jul 13, 2023 56.06 56.19 56.02 56.10 237,786 +0.00(+0.00%)
Jul 12, 2023 56.14 56.19 56.02 56.10 307,219 +0.04(+0.07%)
Jul 11, 2023 56.03 56.27 55.93 56.06 338,283 +0.06(+0.11%)
Jul 10, 2023 56.12 56.30 56.00 56.00 228,536 -0.13(-0.23%)
Jul 07, 2023 56.10 56.40 56.08 56.13 322,832 +0.00(+0.00%)
Jul 06, 2023 56.10 56.29 56.00 56.13 338,185 -0.04(-0.07%)
Jul 05, 2023 56.06 56.19 55.98 56.17 372,532 +0.07(+0.12%)
Jul 03, 2023 56.25 56.40 56.00 56.10 292,799 -0.35(-0.62%)
Jun 30, 2023 56.25 56.48 56.20 56.45 1,489,203 +2.65(+4.93%)
Jun 29, 2023 53.50 53.91 52.99 53.80 636,207 +0.12(+0.22%)
Jun 28, 2023 54.78 54.94 53.42 53.68 2,899,877 +2.19(+4.25%)
Jun 27, 2023 51.60 52.03 51.45 51.49 2,236,750 +3.57(+7.45%)
Jun 26, 2023 47.86 47.98 47.86 47.92 261,073 -0.02(-0.04%)
Jun 23, 2023 47.85 47.98 47.83 47.94 713,612 +0.04(+0.08%)
Jun 22, 2023 47.85 47.93 47.83 47.90 328,394 -0.03(-0.06%)
Jun 21, 2023 47.86 48.00 47.83 47.93 342,922 +0.06(+0.13%)
Jun 20, 2023 47.72 47.92 47.70 47.87 409,429 +0.17(+0.36%)
Jun 16, 2023 47.79 47.82 47.66 47.70 983,522 -0.09(-0.19%)
Jun 15, 2023 47.76 47.83 47.76 47.79 379,256 +20.88(+77.59%)
May 08, 2023 27.39 27.82 26.68 26.91 88,481 -0.34(-1.25%)
May 05, 2023 26.83 27.42 26.70 27.25 156,473 +0.98(+3.73%)
May 04, 2023 26.79 26.79 25.99 26.27 153,091 -0.65(-2.41%)
May 03, 2023 27.38 28.08 26.81 26.92 173,153 -0.31(-1.14%)
May 02, 2023 27.52 27.53 26.75 27.23 132,060 -0.24(-0.87%)
May 01, 2023 27.82 28.19 27.28 27.47 112,568 -0.37(-1.33%)
Apr 28, 2023 27.83 28.49 27.58 27.84 127,860 -0.29(-1.03%)
Apr 27, 2023 26.90 28.18 26.85 28.13 103,025 +1.58(+5.95%)
Apr 26, 2023 26.35 26.70 25.88 26.55 196,838 -0.04(-0.15%)
Apr 25, 2023 27.09 27.23 26.49 26.59 114,878 -0.81(-2.96%)
Apr 24, 2023 27.36 27.87 27.23 27.40 96,357 -0.17(-0.62%)
Apr 21, 2023 28.01 28.01 27.31 27.57 112,626 -0.37(-1.32%)
Apr 20, 2023 28.00 28.26 27.65 27.94 55,941 -0.36(-1.27%)
Apr 19, 2023 28.45 28.67 27.97 28.30 101,809 -0.21(-0.74%)
Apr 18, 2023 29.49 29.54 28.47 28.51 70,919 -0.83(-2.83%)
Apr 17, 2023 28.61 29.38 28.60 29.34 136,272 +0.69(+2.41%)
Apr 14, 2023 29.36 29.81 28.50 28.65 86,506 -0.76(-2.58%)
Apr 13, 2023 30.13 30.13 29.34 29.41 104,813 -0.49(-1.64%)
Apr 12, 2023 30.30 30.38 29.69 29.90 127,401 -0.04(-0.13%)
Apr 11, 2023 29.86 30.48 29.73 29.94 54,597 +0.24(+0.81%)
Apr 10, 2023 29.34 29.92 29.34 29.70 89,707 +0.23(+0.78%)
Apr 06, 2023 30.05 30.05 29.43 29.47 58,864 -0.58(-1.93%)
Apr 05, 2023 30.55 30.55 29.98 30.05 90,597 -0.81(-2.62%)
Apr 04, 2023 31.86 31.90 30.55 30.86 94,683 -0.74(-2.34%)
Apr 03, 2023 31.19 31.66 30.95 31.60 85,554 +0.48(+1.54%)
Mar 31, 2023 31.25 31.51 30.84 31.12 163,954 -0.04(-0.13%)
Mar 30, 2023 31.66 31.78 30.86 31.16 85,262 -0.16(-0.51%)
Mar 29, 2023 31.57 31.70 31.15 31.32 112,162 +0.05(+0.16%)
Mar 28, 2023 30.52 31.41 30.52 31.27 86,161 +0.61(+1.99%)
Mar 27, 2023 30.29 30.82 29.86 30.66 81,915 +0.81(+2.71%)
Mar 24, 2023 29.04 29.95 28.71 29.85 79,342 +0.37(+1.26%)
Mar 23, 2023 29.13 29.94 29.00 29.48 105,366 +0.59(+2.04%)
Mar 22, 2023 29.71 30.34 28.87 28.89 132,731 -0.78(-2.63%)
Mar 21, 2023 29.85 30.58 29.26 29.67 164,112 +0.55(+1.89%)
Mar 20, 2023 29.47 29.65 28.87 29.12 138,254 -0.31(-1.05%)
Mar 17, 2023 30.32 30.46 28.89 29.43 411,560 -1.48(-4.79%)
Mar 16, 2023 27.31 32.02 27.24 30.91 373,525 +4.18(+15.64%)
Mar 15, 2023 29.15 29.15 25.80 26.73 245,570 +1.12(+4.37%)
Mar 14, 2023 25.25 26.53 25.25 25.61 212,591 +1.06(+4.32%)
Mar 13, 2023 25.44 25.72 24.51 24.55 152,749 -1.54(-5.90%)
Mar 10, 2023 27.60 27.60 25.91 26.09 66,544 -1.68(-6.05%)
Mar 09, 2023 28.44 28.64 27.62 27.77 54,711 -0.66(-2.32%)
Mar 08, 2023 28.24 28.44 28.12 28.43 44,648 +0.25(+0.89%)
Mar 07, 2023 28.31 28.53 27.75 28.18 44,429 -0.14(-0.49%)
Mar 06, 2023 29.37 29.37 27.90 28.32 143,414 -1.17(-3.97%)
Mar 03, 2023 29.12 29.60 28.67 29.49 103,076 +0.46(+1.58%)
Mar 02, 2023 28.70 29.19 28.36 29.03 78,585 +0.07(+0.24%)
Mar 01, 2023 29.25 29.43 28.31 28.96 119,469 -0.31(-1.06%)
Feb 28, 2023 29.01 29.77 28.93 29.27 140,758 +0.23(+0.79%)
Feb 27, 2023 28.67 29.34 28.53 29.04 95,705 +0.74(+2.61%)
Feb 24, 2023 28.31 28.65 27.94 28.30 99,459 -0.48(-1.67%)
Feb 23, 2023 27.14 28.88 26.78 28.78 203,823 +2.22(+8.36%)
Feb 22, 2023 26.02 27.09 26.02 26.56 87,951 +0.57(+2.19%)
Feb 21, 2023 26.24 26.34 25.64 25.99 131,302 -0.76(-2.84%)
Feb 17, 2023 26.89 26.96 26.57 26.75 104,311 -0.06(-0.22%)
Feb 16, 2023 26.74 27.00 26.32 26.81 80,577 -0.42(-1.54%)
Feb 15, 2023 26.89 27.61 26.89 27.23 64,110 +0.01(+0.04%)
Feb 14, 2023 26.57 27.66 26.57 27.22 90,609 +0.09(+0.33%)
Feb 13, 2023 26.95 27.33 26.77 27.13 79,426 +0.29(+1.08%)
Feb 10, 2023 26.66 27.53 26.53 26.84 87,538 +0.01(+0.04%)
Feb 09, 2023 27.50 27.67 26.79 26.83 76,189 -0.31(-1.14%)
Feb 08, 2023 27.32 27.61 26.75 27.14 59,333 -0.29(-1.06%)
Feb 07, 2023 27.00 28.05 26.94 27.43 215,330 +0.75(+2.81%)
Feb 06, 2023 27.42 27.52 26.57 26.68 53,689 -0.97(-3.51%)
Feb 03, 2023 27.03 27.80 26.91 27.65 92,490 +0.13(+0.47%)
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.