Australia markets close in 52 minutes

CIRCOR International, Inc. (CIR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.53-0.08 (-0.30%)
At close: 04:00PM EST
26.53 -0.02 (-0.08%)
After hours: 04:01PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202226.5427.1426.0626.5326.5379,900
06 Dec 202227.0027.3426.3626.6126.6173,700
05 Dec 202227.0927.2925.8527.0527.05138,200
02 Dec 202226.9427.6826.6727.2927.2964,600
01 Dec 202227.9528.5627.1327.5927.59123,300
30 Nov 202225.7527.6025.2327.5527.55177,300
29 Nov 202224.6225.8324.6225.6925.6978,500
28 Nov 202224.8225.2424.2624.7924.7994,400
25 Nov 202224.9825.6124.9125.2425.2452,800
23 Nov 202224.5225.2924.2724.9824.9883,200
22 Nov 202224.4024.8024.2424.7924.79138,400
21 Nov 202224.8525.0824.2624.4524.45123,700
18 Nov 202226.1126.1124.8125.1825.18103,700
17 Nov 202225.0625.5324.4625.4425.44101,000
16 Nov 202226.3826.8025.1825.8025.80153,100
15 Nov 202225.9028.3225.7726.8426.84149,300
14 Nov 202225.0027.0923.6124.9024.90192,700
11 Nov 202221.3422.3421.1221.6821.6863,800
10 Nov 202220.9521.6320.9521.4921.4994,900
09 Nov 202220.4220.5019.8420.0020.0065,900
08 Nov 202221.0621.1220.1320.7720.7778,600
07 Nov 202220.9520.9720.5120.8520.8573,900
04 Nov 202220.6220.9120.1320.6320.6394,200
03 Nov 202219.7620.3019.5420.1720.1756,400
02 Nov 202221.3721.5520.0520.1820.1860,600
01 Nov 202221.0221.5320.9221.3221.3267,000
31 Oct 202220.1420.7819.9320.6720.6752,900
28 Oct 202219.5620.3419.4320.2420.2458,900
27 Oct 202219.5219.9519.2119.3319.3353,400
26 Oct 202219.2819.5418.9119.1319.1371,900
25 Oct 202218.5019.4318.5018.9918.9954,900
24 Oct 202218.3018.4418.0518.4318.4350,900
21 Oct 202217.5318.2917.2718.1018.1084,700
20 Oct 202217.5518.0717.1817.2817.2868,100
19 Oct 202217.5817.6117.1517.5117.5167,200
18 Oct 202218.0318.4917.5817.7817.78116,500
17 Oct 202217.0017.7816.9517.5117.5170,700
14 Oct 202217.4117.4116.3716.4516.4585,800
13 Oct 202216.2617.2715.6317.2317.23121,700
12 Oct 202217.2217.2216.1616.4716.4794,400
11 Oct 202217.4417.8017.2117.4617.46103,900
10 Oct 202217.9318.1017.1117.5117.5179,100
07 Oct 202218.7618.7617.3617.6917.69103,700
06 Oct 202219.2319.7518.9919.1419.14119,100
05 Oct 202218.5819.6118.5819.5319.53138,800
04 Oct 202218.0518.9818.0018.9518.95148,800
03 Oct 202216.4618.0815.8717.5117.51209,800
30 Sept 202215.0017.2714.5416.4916.49395,400
29 Sept 202214.0214.5913.5214.4314.43194,600
28 Sept 202213.4814.3113.3214.2614.26162,200
27 Sept 202213.6013.9913.3813.5413.54162,200
26 Sept 202214.3614.4413.3213.4813.48128,600
23 Sept 202214.7014.8114.2014.4414.44105,400
22 Sept 202216.0516.0514.5814.9614.96110,100
21 Sept 202216.5516.8016.1816.2516.2585,200
20 Sept 202216.8516.9716.2216.3516.35198,300
19 Sept 202216.7217.0016.5816.9516.95254,400
16 Sept 202216.9617.2616.5916.8216.82344,900
15 Sept 202216.9217.7616.7717.2617.26292,300
14 Sept 202216.7616.9216.2416.8716.87245,500
13 Sept 202217.2517.5116.5316.6616.66126,000
12 Sept 202217.7518.0917.3917.7917.79121,900
09 Sept 202216.9817.5016.7317.4717.47106,900
08 Sept 202216.6617.2316.3416.7816.78110,000
07 Sept 202216.0017.0016.0016.9216.92150,200
06 Sept 202215.8815.9915.3615.9415.94166,000
02 Sept 202216.0516.1315.4315.6615.66101,500
01 Sept 202216.1216.4015.7315.9115.91116,400
31 Aug 202216.6916.6916.2816.3016.3096,600
30 Aug 202216.8517.0516.3816.6816.68114,300
29 Aug 202217.0017.2816.6916.7216.72113,600
26 Aug 202218.0818.0817.2117.2417.24128,200
25 Aug 202218.0818.3617.7718.2118.2181,600
24 Aug 202217.6418.3317.4417.9317.93113,000
23 Aug 202217.3517.8417.2517.5117.51125,500
22 Aug 202218.9718.9917.3417.4917.49190,400
19 Aug 202220.0820.1718.8419.1019.10225,700
18 Aug 202220.0420.4719.6920.4020.40167,000
17 Aug 202219.6420.3119.6120.1220.12190,400
16 Aug 202219.5220.0519.4619.8419.84102,000
15 Aug 202219.5519.9219.3619.7619.7693,700
12 Aug 202219.0020.1919.0019.7419.74158,700
11 Aug 202218.0619.1117.9219.0519.05153,300
10 Aug 202217.6718.0317.3717.8117.8171,100
09 Aug 202217.3517.3517.0017.1917.1971,000
08 Aug 202217.5617.8617.3617.3917.3997,100
05 Aug 202217.3118.0917.3117.5917.5982,100
04 Aug 202217.9218.2317.6117.6517.6570,400
03 Aug 202217.8818.3117.8118.0618.06139,000
02 Aug 202217.9418.6417.6817.7117.71116,300
01 Aug 202217.4018.2517.3818.1418.14166,500
29 July 202217.1817.8517.1017.4117.4172,400
28 July 202216.7917.4616.6117.1917.19195,400
27 July 202216.5017.6316.4417.0017.00416,800
26 July 202215.5015.6114.7315.3415.3463,500
25 July 202215.4615.7415.1015.6015.6069,900
22 July 202215.9016.1015.1215.3415.3487,500
21 July 202215.5015.9215.2715.8815.8863,900
20 July 202215.8515.9515.5515.7215.72164,900
19 July 202215.3516.1215.3515.7515.75136,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...