Get our best money-saving hacks and pro tips now

CIRCOR International, Inc. (CIR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.96

-0.20

(-0.64%)

As of 01:21PM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	31.25	31.47	30.92	30.96	30.96	31,377
30 Mar 2023	31.66	31.78	30.86	31.16	31.16	85,300
29 Mar 2023	31.57	31.70	31.15	31.32	31.32	112,200
28 Mar 2023	30.52	31.41	30.52	31.27	31.27	86,200
27 Mar 2023	30.29	30.82	29.86	30.66	30.66	81,900
24 Mar 2023	29.04	29.95	28.71	29.85	29.85	79,300
23 Mar 2023	29.13	29.94	29.00	29.48	29.48	105,400
22 Mar 2023	29.71	30.34	28.87	28.89	28.89	132,700
21 Mar 2023	29.85	30.58	29.26	29.67	29.67	164,100
20 Mar 2023	29.47	29.65	28.87	29.12	29.12	138,300
17 Mar 2023	30.32	30.46	28.89	29.43	29.43	411,600
16 Mar 2023	27.31	32.02	27.24	30.91	30.91	373,500
15 Mar 2023	29.15	29.15	25.80	26.73	26.73	245,600
14 Mar 2023	25.25	26.53	25.25	25.61	25.61	212,600
13 Mar 2023	25.44	25.72	24.51	24.55	24.55	152,700
10 Mar 2023	27.60	27.60	25.91	26.09	26.09	66,500
09 Mar 2023	28.44	28.64	27.62	27.77	27.77	54,700
08 Mar 2023	28.24	28.44	28.12	28.43	28.43	44,600
07 Mar 2023	28.31	28.53	27.75	28.18	28.18	44,400
06 Mar 2023	29.37	29.37	27.90	28.32	28.32	143,400
03 Mar 2023	29.12	29.60	28.67	29.49	29.49	103,100
02 Mar 2023	28.70	29.19	28.36	29.03	29.03	78,600
01 Mar 2023	29.25	29.43	28.31	28.96	28.96	119,500
28 Feb 2023	29.01	29.77	28.93	29.27	29.27	117,700
27 Feb 2023	28.67	29.35	28.53	29.04	29.04	95,700
24 Feb 2023	28.31	28.65	27.94	28.30	28.30	99,500
23 Feb 2023	27.14	28.88	26.78	28.78	28.78	203,800
22 Feb 2023	26.02	27.09	26.02	26.56	26.56	88,000
21 Feb 2023	26.24	26.34	25.64	25.99	25.99	131,300
17 Feb 2023	26.89	26.96	26.57	26.75	26.75	104,300
16 Feb 2023	26.74	27.00	26.32	26.81	26.81	80,600
15 Feb 2023	26.89	27.61	26.89	27.23	27.23	64,100
14 Feb 2023	26.57	27.66	26.57	27.22	27.22	90,600
13 Feb 2023	26.95	27.34	26.78	27.13	27.13	79,400
10 Feb 2023	26.66	27.53	26.53	26.84	26.84	87,500
09 Feb 2023	27.50	27.67	26.79	26.83	26.83	76,200
08 Feb 2023	27.32	27.61	26.75	27.14	27.14	59,300
07 Feb 2023	27.00	28.05	26.94	27.43	27.43	215,300
06 Feb 2023	27.42	27.52	26.57	26.68	26.68	54,200
03 Feb 2023	27.03	27.80	26.91	27.65	27.65	92,500
02 Feb 2023	27.68	28.01	26.52	27.52	27.52	143,400
01 Feb 2023	27.62	28.11	27.01	27.46	27.46	112,200
31 Jan 2023	25.82	27.69	25.82	27.65	27.65	238,000
30 Jan 2023	25.75	26.02	25.39	25.67	25.67	60,700
27 Jan 2023	25.36	26.46	25.18	26.01	26.01	118,100
26 Jan 2023	25.68	25.92	24.96	25.29	25.29	93,100
25 Jan 2023	25.47	25.99	25.26	25.59	25.59	80,200
24 Jan 2023	25.55	26.29	25.51	25.83	25.83	93,600
23 Jan 2023	24.88	25.99	24.72	25.94	25.94	76,600
20 Jan 2023	25.58	25.65	24.78	24.82	24.82	92,700
19 Jan 2023	25.25	25.41	24.64	25.27	25.27	60,900
18 Jan 2023	26.13	26.57	25.43	25.65	25.65	71,900
17 Jan 2023	26.16	26.55	25.99	26.06	26.06	59,200
13 Jan 2023	25.82	26.40	25.82	26.37	26.37	44,200
12 Jan 2023	25.76	26.16	25.53	26.04	26.04	45,200
11 Jan 2023	25.88	25.95	25.02	25.53	25.53	73,300
10 Jan 2023	24.57	25.74	24.53	25.68	25.68	60,300
09 Jan 2023	24.49	25.70	24.44	24.75	24.75	61,400
06 Jan 2023	23.98	24.29	23.56	24.23	24.23	140,800
05 Jan 2023	23.76	23.82	23.05	23.59	23.59	92,900
04 Jan 2023	23.90	24.50	23.55	23.89	23.89	105,500
03 Jan 2023	24.44	24.44	23.21	23.61	23.61	116,700
30 Dec 2022	24.54	24.79	23.75	23.96	23.96	68,800
29 Dec 2022	23.88	24.79	23.53	24.74	24.74	103,100
28 Dec 2022	24.56	24.96	23.65	23.77	23.77	106,100
27 Dec 2022	23.88	24.70	23.72	24.58	24.58	43,500
23 Dec 2022	23.42	23.88	23.01	23.76	23.76	81,900
22 Dec 2022	24.22	24.22	23.12	23.47	23.47	102,100
21 Dec 2022	24.67	24.83	24.19	24.51	24.51	136,300
20 Dec 2022	23.99	24.79	23.96	24.14	24.14	65,500
19 Dec 2022	24.19	24.33	23.67	24.02	24.02	91,700
16 Dec 2022	24.18	24.62	23.92	24.07	24.07	221,600
15 Dec 2022	25.86	25.86	24.81	25.01	25.01	71,700
14 Dec 2022	26.96	27.10	25.88	26.54	26.54	63,600
13 Dec 2022	27.58	27.81	26.58	26.93	26.93	96,000
12 Dec 2022	26.19	26.63	25.67	26.50	26.50	52,500
09 Dec 2022	26.90	27.00	25.91	25.91	25.91	75,100
08 Dec 2022	26.84	27.50	26.71	27.04	27.04	60,400
07 Dec 2022	26.54	27.14	26.06	26.53	26.53	79,900
06 Dec 2022	27.00	27.34	26.36	26.61	26.61	73,700
05 Dec 2022	27.09	27.29	25.85	27.05	27.05	138,200
02 Dec 2022	26.94	27.68	26.67	27.29	27.29	64,600
01 Dec 2022	27.95	28.56	27.13	27.59	27.59	123,300
30 Nov 2022	25.75	27.60	25.23	27.55	27.55	177,300
29 Nov 2022	24.62	25.83	24.62	25.69	25.69	78,500
28 Nov 2022	24.82	25.24	24.26	24.79	24.79	94,400
25 Nov 2022	24.98	25.61	24.91	25.24	25.24	52,800
23 Nov 2022	24.52	25.29	24.27	24.98	24.98	83,200
22 Nov 2022	24.40	24.80	24.24	24.79	24.79	138,400
21 Nov 2022	24.85	25.08	24.26	24.45	24.45	123,700
18 Nov 2022	26.11	26.11	24.81	25.18	25.18	103,700
17 Nov 2022	25.06	25.53	24.46	25.44	25.44	101,000
16 Nov 2022	26.38	26.80	25.18	25.80	25.80	153,100
15 Nov 2022	25.90	28.32	25.77	26.84	26.84	149,300
14 Nov 2022	25.00	27.09	23.61	24.90	24.90	192,700
11 Nov 2022	21.34	22.34	21.12	21.68	21.68	63,800
10 Nov 2022	20.95	21.63	20.95	21.49	21.49	94,900
09 Nov 2022	20.42	20.50	19.84	20.00	20.00	65,900
08 Nov 2022	21.06	21.12	20.13	20.77	20.77	78,600
07 Nov 2022	20.95	20.97	20.51	20.85	20.85	73,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6686-0.0031(-0.46%)

OIL75.49+1.12(+1.51%)

GOLD1,988.90-8.80(-0.44%)

Bitcoin AUD42,402.30+748.45(+1.80%)

Get our best money-saving hacks and pro tips now

CIRCOR International, Inc. (CIR)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6686
-0.0031(-0.46%)

OIL
75.49
+1.12(+1.51%)

GOLD
1,988.90
-8.80(-0.44%)

Bitcoin AUD
42,402.30
+748.45(+1.80%)