FinancialContent is the trusted provider of stock market information to the media industry.
Circor International (NY: CIR)
42.97 USD  +0.43 (+1.01%)
Streaming Delayed Price  /  Updated: 2:34 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2019 42.48 42.91 42.00 42.54 97,587 +0.27(+0.64%)
Nov 20, 2019 42.71 43.00 41.81 42.27 138,699 -0.75(-1.74%)
Nov 19, 2019 42.53 43.38 42.42 43.02 164,130 +0.60(+1.41%)
Nov 18, 2019 42.83 42.83 42.22 42.42 165,092 -0.42(-0.98%)
Nov 15, 2019 42.70 43.01 42.53 42.84 171,900 +0.41(+0.97%)
Nov 14, 2019 41.81 42.50 41.81 42.43 118,609 +0.62(+1.48%)
Nov 13, 2019 42.32 42.36 41.33 41.81 210,330 -1.03(-2.40%)
Nov 12, 2019 41.99 43.38 41.84 42.84 117,546 +0.74(+1.76%)
Nov 11, 2019 41.84 42.28 41.65 42.10 65,827 -0.17(-0.40%)
Nov 08, 2019 41.55 42.65 41.55 42.27 124,100 +0.77(+1.86%)
Nov 07, 2019 41.32 41.88 40.79 41.50 126,540 +0.65(+1.59%)
Nov 06, 2019 41.00 41.72 39.29 40.85 143,103 +0.90(+2.25%)
Nov 05, 2019 39.80 40.05 38.79 39.95 154,998 +0.20(+0.50%)
Nov 04, 2019 39.63 39.79 39.08 39.75 125,226 +0.63(+1.61%)
Nov 01, 2019 38.71 39.72 38.51 39.12 90,500 +0.83(+2.17%)
Oct 31, 2019 38.71 38.71 37.93 38.29 60,779 -0.67(-1.72%)
Oct 30, 2019 38.55 38.98 38.06 38.96 66,278 +0.24(+0.62%)
Oct 29, 2019 38.09 38.76 37.97 38.72 127,165 +0.36(+0.94%)
Oct 28, 2019 38.07 38.67 37.92 38.36 95,604 +0.45(+1.19%)
Oct 25, 2019 37.42 38.37 37.15 37.91 71,200 +0.41(+1.09%)
Oct 24, 2019 38.40 38.56 37.17 37.50 42,572 -0.51(-1.34%)
Oct 23, 2019 38.28 38.30 37.25 38.01 115,704 -0.56(-1.45%)
Oct 22, 2019 37.22 38.69 36.52 38.57 136,571 +1.23(+3.29%)
Oct 21, 2019 37.50 38.00 36.88 37.34 102,449 +0.45(+1.22%)
Oct 18, 2019 37.01 37.53 36.65 36.89 65,400 -0.17(-0.46%)
Oct 17, 2019 36.67 37.48 36.67 37.06 76,860 +0.47(+1.28%)
Oct 16, 2019 37.16 37.48 36.23 36.59 87,193 -0.52(-1.40%)
Oct 15, 2019 37.37 38.10 36.95 37.11 126,773 +0.06(+0.16%)
Oct 14, 2019 37.56 38.10 37.02 37.05 66,347 -0.56(-1.49%)
Oct 11, 2019 37.50 38.11 37.35 37.61 169,200 +0.86(+2.34%)
Oct 10, 2019 36.75 37.25 36.17 36.75 82,358 +0.30(+0.82%)
Oct 09, 2019 36.48 36.66 35.85 36.45 84,979 +0.21(+0.58%)
Oct 08, 2019 36.25 36.56 35.90 36.24 134,522 -0.28(-0.77%)
Oct 07, 2019 35.87 36.80 35.45 36.52 91,315 +0.46(+1.28%)
Oct 04, 2019 35.60 36.10 35.13 36.06 99,900 +0.44(+1.24%)
Oct 03, 2019 35.74 36.10 35.30 35.62 104,559 -0.29(-0.81%)
Oct 02, 2019 36.24 36.44 35.35 35.91 126,962 -0.78(-2.13%)
Oct 01, 2019 37.73 38.37 36.52 36.69 275,052 -0.86(-2.29%)
Sep 30, 2019 37.47 38.09 36.90 37.55 123,436 +0.16(+0.43%)
Sep 27, 2019 37.64 37.91 37.18 37.39 111,500 -0.09(-0.24%)
Sep 26, 2019 37.57 38.00 37.30 37.48 64,346 -0.22(-0.58%)
Sep 25, 2019 37.08 37.80 36.90 37.70 155,635 +0.52(+1.40%)
Sep 24, 2019 36.54 37.56 36.46 37.18 131,500 +0.64(+1.75%)
Sep 23, 2019 36.22 37.14 36.06 36.54 97,008 -0.15(-0.41%)
Sep 20, 2019 37.67 37.67 36.60 36.69 310,000 -0.86(-2.29%)
Sep 19, 2019 37.26 37.80 37.02 37.55 100,659 +0.27(+0.72%)
Sep 18, 2019 38.02 38.20 36.65 37.28 127,223 -1.07(-2.79%)
Sep 17, 2019 38.50 38.58 37.71 38.35 226,244 +1.01(+2.70%)
Sep 16, 2019 36.78 38.00 36.49 37.34 96,507 +0.34(+0.92%)
Sep 13, 2019 37.48 37.48 36.50 37.00 113,000 -0.26(-0.70%)
Sep 12, 2019 37.15 37.97 36.32 37.26 110,678 -0.10(-0.27%)
Sep 11, 2019 37.48 37.99 37.03 37.36 137,392 +0.10(+0.27%)
Sep 10, 2019 36.68 37.50 36.35 37.26 82,760 +0.68(+1.86%)
Sep 09, 2019 35.05 36.82 35.05 36.58 129,415 +1.63(+4.66%)
Sep 06, 2019 35.72 35.72 34.90 34.95 86,500 -0.94(-2.62%)
Sep 05, 2019 34.67 36.05 34.54 35.89 136,712 +1.49(+4.33%)
Sep 04, 2019 34.47 34.69 33.85 34.40 136,645 -0.05(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.