$34.87 +0.97 (%) Circor International Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIR historical data

Date Open High Low Close Volume
2/12/201634.1935.3034.1534.8796,533
2/11/201634.4534.6333.3133.9087,017
2/10/201635.5835.5834.1934.87235,341
2/9/201635.9335.9334.9335.26105,222
2/8/201635.4936.5735.0936.42117,172
2/5/201635.9337.2135.6536.01133,207
2/4/201635.0237.0535.0236.0287,560
2/3/201634.6935.1933.5035.1078,742
2/2/201634.2634.7733.7534.2182,184
2/1/201635.2535.3534.4134.9080,395
1/29/201634.3635.4934.3635.49166,983
1/28/201634.6735.1834.0334.1958,412
1/27/201633.8935.0233.4934.0781,301
1/26/201633.2533.9832.8233.94154,246
1/25/201633.4733.9532.8932.9469,877
1/22/201634.1434.6733.2433.9195,291
1/21/201634.1934.4432.7933.32171,519
1/20/201633.6934.8232.9734.37192,252
1/19/201635.6535.6533.9934.18130,570
1/15/201634.2535.4834.2535.14123,120
1/14/201633.9035.6433.5135.31199,334
1/13/201635.4935.8333.6333.83113,820
1/12/201635.7235.7234.6735.4591,195
1/11/201635.7736.1234.6635.31106,161
1/8/201637.8238.0335.9035.92210,749
1/7/201639.6139.6138.2438.25122,045
1/6/201640.7741.0140.0440.1857,089
1/5/201641.5342.4040.9141.2866,081
1/4/201641.5041.8240.7241.5666,751
12/31/201542.4443.0742.1142.1574,940
12/30/201542.7943.6742.3442.4044,111
12/29/201542.5643.2642.1043.0034,840
12/28/201542.5042.9542.1742.4052,503
12/24/201542.5743.0842.5742.7519,179
12/23/201541.3142.9241.3142.6963,164
12/22/201539.6341.2639.4841.0788,426
12/21/201539.9040.3739.1639.63105,858
12/18/201542.0742.3239.7539.81218,761
12/17/201543.5544.1741.9942.10114,774
12/16/201543.4343.8042.9243.5895,850
12/15/201543.6644.0142.9043.1894,528
12/14/201543.9043.9943.1443.63104,036
12/11/201543.7344.6843.5043.7696,862
12/10/201544.1444.6743.9744.3585,045
12/9/201544.6645.2743.8844.2089,197
12/8/201544.4544.6843.7244.4692,912
12/7/201545.3745.3844.6944.9595,488
12/4/201545.7546.2045.5145.8572,640
12/3/201546.2046.2045.3045.7464,278
12/2/201545.9846.3245.3345.7583,533
12/1/201545.7346.1645.1746.1572,407
11/30/201545.5145.9544.9645.4545,730
11/27/201546.1346.1345.1545.2844,631
11/25/201546.3646.5745.4445.7071,204
11/24/201544.9746.2444.7146.2249,171
11/23/201545.0045.5745.0045.1447,559
11/20/201544.8046.2044.5145.27123,299
11/19/201543.4044.4343.1444.28105,728
11/18/201542.8243.3542.6143.3197,303
11/17/201543.1943.8542.3742.46139,905
11/16/201541.5243.2341.5243.12142,766
11/13/201540.1142.1940.1141.63112,565
11/12/201541.0741.3040.1440.43101,007
11/11/201541.5241.5240.5241.3682,162
11/10/201542.2042.4840.9741.52192,023
11/9/201543.7144.5041.0842.80214,447
11/6/201544.6845.6044.0345.0665,376
11/5/201544.6745.3944.3144.8859,998
11/4/201545.6546.0144.5644.6449,916
11/3/201546.3347.2045.2245.64112,696
11/2/201545.8947.1345.8946.8056,737
10/30/201545.2046.2144.7945.9275,745
10/29/201545.3046.1645.0645.1766,538
10/28/201543.7146.0143.7145.7375,616
10/27/201544.2944.7743.5343.7275,202
10/26/201545.0845.4944.3644.5763,028
10/23/201545.1845.7844.6745.3155,504
10/22/201543.2445.2043.2444.8967,936
10/21/201543.8444.3343.0643.1047,545
10/20/201543.3544.2742.9843.61111,504
10/19/201543.4844.0243.3843.5088,800
10/16/201546.0946.0943.6343.8493,779
10/15/201545.8946.1844.6746.0065,043
10/14/201545.5746.5045.3045.7292,376
10/13/201545.9746.7545.6545.6851,656
10/12/201546.8647.0546.2246.4377,256
10/9/201546.5947.1346.1446.6972,832
10/8/201544.9946.6044.9946.4363,527
10/7/201544.3645.9344.3645.24112,828
10/6/201543.6944.3643.5143.97152,611
10/5/201541.9343.8841.9343.8167,991
10/2/201539.8041.6839.6741.6772,411
10/1/201540.2740.3839.5039.99237,360
9/30/201540.9241.1840.0140.12101,528
9/29/201540.3640.7540.2240.56109,140
9/28/201540.5140.7740.1840.34163,912
9/25/201540.6341.1840.4540.76133,409
9/24/201540.8940.8940.2040.45178,316
9/23/201543.0743.1441.1841.24118,007
9/22/201543.8244.0643.0043.14120,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center