Australia markets close in 6 hours 11 minutes

CIRCOR International, Inc. (CIR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.53+0.58 (+3.06%)
At close: 04:00PM EDT
18.56 -0.97 (-4.97%)
After hours: 05:26PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202218.5819.6118.5819.5319.53136,143
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
18 July 202215.1315.4214.9615.1815.1898,600
15 July 202214.6514.9714.4314.7514.75337,800
14 July 202214.0114.4813.6814.3414.34205,700
13 July 202213.6014.5413.2614.2614.26322,200
12 July 202214.3814.6913.6113.6713.67148,300
11 July 202215.2715.2714.4514.4614.4658,400
08 July 202215.5315.7815.2415.4915.4961,900
07 July 202215.1115.6214.9515.5215.5298,000
06 July 202216.2416.2414.9515.1315.1398,500
05 July 202215.8816.5215.6216.3216.32112,100
01 July 202216.3616.8715.8316.1416.1492,100
30 June 202215.1216.4114.8816.3916.39126,400
29 June 202215.2715.3314.3215.1915.19117,500
28 June 202215.5015.7815.0415.1515.15128,000
27 June 202215.5515.8414.9415.3615.36179,000
24 June 202215.7916.3015.3715.5515.55425,800
23 June 202216.2916.4315.3715.7015.7085,300
22 June 202215.6216.7615.6216.1216.12222,800
21 June 202215.9016.1214.9715.8415.84292,500
17 June 202215.8115.9415.2015.6615.66244,000
16 June 202216.3416.3614.9615.5315.53234,300
15 June 202216.5616.8615.7816.6316.63236,400
14 June 202217.1817.1816.0916.6716.6792,700
13 June 202217.9717.9717.0417.3817.3892,800
10 June 202219.6419.8118.4218.4918.4965,800
09 June 202219.4620.1619.0520.0420.0473,700
08 June 202220.0020.2719.4819.6419.6441,700
07 June 202219.4520.3619.4520.3120.3190,600
06 June 202219.6419.8019.2619.7219.7269,700
03 June 202219.8820.0118.9019.4419.4485,400
02 June 202220.2020.4919.8419.9719.97102,400
01 June 202219.5320.3119.2920.0020.00100,800
31 May 202219.5019.7819.1119.4419.4481,800
27 May 202219.1719.5819.0519.4219.4260,200
26 May 202218.4819.1918.4818.9218.9247,100
25 May 202218.5718.8518.0018.3118.3147,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...