Australia Markets close in 1 hr 36 mins

CIRCOR International, Inc. (CIR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.78-0.39 (-2.03%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 202219.4419.6518.1018.7318.7374,700
23 May 202219.0619.8018.2319.5419.54159,100
20 May 202219.6419.8618.3218.7818.7867,100
19 May 202219.0719.5619.0419.1719.1794,300
18 May 202219.7020.1819.3019.4519.45133,400
17 May 202219.8919.9319.2919.8419.84147,900
16 May 202219.3819.6818.9019.2019.2084,400
13 May 202219.7019.9319.0019.2419.2460,600
12 May 202218.8619.6518.6419.4319.4375,300
11 May 202218.6519.8218.5518.9518.9577,800
10 May 202218.9620.8618.3818.8218.82175,400
09 May 202218.4918.7817.4618.6518.65133,900
06 May 202218.6018.6017.6018.0018.0061,300
05 May 202219.6619.9718.2318.6018.6087,500
04 May 202219.0720.2218.5720.0620.0671,800
03 May 202219.4619.4618.5319.1419.1483,200
02 May 202219.7919.8918.7619.4119.41101,500
29 Apr 202220.6421.1519.6019.6519.6591,100
28 Apr 202221.3821.4320.4720.9520.95109,600
27 Apr 202222.2222.3720.6420.9620.96168,600
26 Apr 202223.2923.3422.3222.3722.3792,700
25 Apr 202223.3823.8522.6823.5323.53102,600
22 Apr 202224.3124.3123.4323.4723.4754,500
21 Apr 202225.0525.0924.1224.2624.2668,900
20 Apr 202224.8625.0424.4224.6124.6181,400
19 Apr 202223.7024.6723.3924.4424.4461,400
18 Apr 202223.6423.9323.0723.6223.62114,700
14 Apr 202224.2224.4223.6923.8823.88100,700
13 Apr 202223.7324.3723.5324.0224.0289,900
12 Apr 202223.8124.1023.4923.6623.6692,700
11 Apr 202224.0424.6023.4423.4723.4788,100
08 Apr 202224.3124.7023.9324.0624.0688,400
07 Apr 202224.8824.9724.4324.5124.51105,000
06 Apr 202224.8324.8723.7824.7424.74179,300
05 Apr 202226.1126.1125.2725.2725.27116,500
04 Apr 202226.9626.9626.2026.2926.2962,000
01 Apr 202227.0127.2726.3826.8126.81104,700
31 Mar 202226.8827.0926.3826.6226.62131,600
30 Mar 202228.0228.1826.8926.9926.99114,000
29 Mar 202228.0528.2527.7228.1128.11117,900
28 Mar 202227.7627.7727.1227.5227.52101,600
25 Mar 202227.7027.9127.3427.7527.75142,500
24 Mar 202227.5827.9627.3427.4227.42116,300
23 Mar 202227.8428.0727.4927.7827.7852,100
22 Mar 202228.5828.9928.0428.0828.0887,400
21 Mar 202228.6329.2328.0028.3128.3173,800
18 Mar 202228.7629.8028.0728.9328.93253,000
17 Mar 202227.5529.0827.5528.7928.79114,500
16 Mar 202227.6328.1827.3627.9527.95282,900
15 Mar 202224.2627.9023.7227.6327.63417,200
14 Mar 202224.1924.1923.2223.5623.5680,400
11 Mar 202225.1925.1924.0524.1624.1681,700
10 Mar 202224.8725.1824.6025.0625.0638,800
09 Mar 202224.8325.5124.6225.5125.5150,800
08 Mar 202224.2025.1923.9924.1824.18106,900
07 Mar 202224.2425.0623.4423.8323.83147,900
04 Mar 202225.3725.4924.0124.2924.2971,000
03 Mar 202226.2926.2925.3725.7825.7857,600
02 Mar 202225.9326.0525.5325.9025.90143,900
01 Mar 202226.8527.0725.2325.5325.53120,900
28 Feb 202226.4327.0326.2126.9426.94132,600
25 Feb 202226.4226.9926.2726.8126.8196,700
24 Feb 202225.2726.4625.0526.2326.23207,200
23 Feb 202227.4427.4425.8325.9725.9766,100
22 Feb 202227.9628.1726.9427.0627.0682,100
18 Feb 202227.4828.2327.4028.1028.10131,300
17 Feb 202227.5027.7527.1427.6027.6056,200
16 Feb 202227.6327.9727.4027.6627.6654,800
15 Feb 202227.7027.9527.3327.5727.57160,700
14 Feb 202227.5927.6727.0727.1627.16109,900
11 Feb 202227.6727.8426.9127.2927.2995,300
10 Feb 202227.8828.2527.1527.4027.40191,100
09 Feb 202228.4029.1228.3528.6528.6576,600
08 Feb 202226.9928.3426.9928.2828.2889,200
07 Feb 202226.2527.1326.1426.8926.8964,700
04 Feb 202226.8726.8726.0026.1326.13108,000
03 Feb 202226.5827.1926.4326.6926.6998,300
02 Feb 202227.1227.3026.1327.0027.00238,300
01 Feb 202227.6928.0726.3526.9626.96156,800
31 Jan 202226.2227.9226.1327.7727.77110,200
28 Jan 202225.6726.3924.5626.3626.36140,100
27 Jan 202226.4327.2225.0525.8725.87230,300
26 Jan 202227.1327.1326.0126.4926.4994,400
25 Jan 202226.9027.5126.5126.6026.60130,300
24 Jan 202226.3427.3325.7027.1127.11211,800
21 Jan 202226.3427.8426.1926.8026.80241,600
20 Jan 202224.0526.7524.0526.4426.44282,300
19 Jan 202224.1024.4923.4423.6723.67103,500
18 Jan 202224.2224.2223.4123.8423.84236,000
14 Jan 202224.6725.0924.0124.5824.5895,800
13 Jan 202224.7925.2224.5824.7624.7688,400
12 Jan 202225.1025.1024.3824.3924.3956,800
11 Jan 202224.8525.4624.2324.9124.9148,900
10 Jan 202225.5825.5824.2924.8524.8557,500
07 Jan 202226.0526.1925.6125.6925.6947,900
06 Jan 202227.3527.3525.7626.0726.0757,200
05 Jan 202227.6028.0426.3326.4526.4563,800
04 Jan 202227.8628.4527.0627.5327.53168,900
03 Jan 202227.2828.2127.2527.4327.4368,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...