$61.09 -1.67 (%) Circor International Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIR historical data

Date Open High Low Close Volume
8/23/201661.8862.8761.3962.7663,410
8/22/201661.3261.4860.2461.3255,888
8/19/201660.5461.8360.2661.6272,960
8/18/201660.2361.0059.6860.9252,533
8/17/201659.7360.4559.5060.1839,570
8/16/201660.2260.6159.1460.2259,520
8/15/201658.9260.2358.9260.1947,885
8/12/201658.9358.9358.1058.6727,897
8/11/201658.7859.2358.4358.9035,797
8/10/201658.1858.8957.9058.4966,860
8/9/201658.6258.6257.6158.0543,725
8/8/201658.2858.7158.0958.5129,034
8/5/201657.5058.7257.5058.4577,903
8/4/201658.0459.0457.2557.3275,323
8/3/201656.8857.7256.6157.6089,157
8/2/201658.0058.2156.7656.7981,706
8/1/201656.4659.9956.1558.02170,473
7/29/201658.8258.8254.5056.94175,978
7/28/201659.5259.5258.3458.76140,801
7/27/201659.5360.1759.0959.7356,311
7/26/201658.3359.5457.9859.28148,644
7/25/201658.8258.8558.0258.24103,507
7/22/201658.7059.5558.1659.18107,970
7/21/201660.0560.3058.6858.9090,877
7/20/201659.7960.7159.2460.1657,757
7/19/201660.1060.7259.7759.9280,758
7/18/201661.1461.3159.9760.50128,703
7/15/201661.6961.7660.9361.3663,440
7/14/201661.9562.1261.2861.3280,589
7/13/201661.7462.6161.0261.2898,544
7/12/201659.5561.7059.3061.51120,008
7/11/201659.4159.8958.8458.9481,910
7/8/201656.5159.4355.9259.08156,580
7/7/201655.1756.3955.0955.78151,545
7/6/201655.5855.5854.5355.14115,528
7/5/201657.2458.0455.3255.7457,389
7/1/201656.7958.5056.6457.7371,874
6/30/201655.7557.0654.9656.9971,958
6/29/201654.2455.5853.9855.34113,736
6/28/201654.0054.2553.1253.6897,442
6/27/201654.3654.3652.6653.0895,441
6/24/201658.2558.7454.8455.09148,220
6/23/201659.2060.1658.4560.1457,310
6/22/201658.4259.0058.1358.4574,521
6/21/201658.6758.6757.6458.1236,481
6/20/201657.4259.6457.4258.6460,781
6/17/201657.5858.3657.5858.21106,641
6/16/201656.5057.5455.8957.4373,608
6/15/201658.0958.4856.9457.5977,192
6/14/201658.2859.2857.1857.6186,828
6/13/201659.0359.5857.8358.58105,600
6/10/201659.2760.2258.3959.33112,995
6/9/201660.2360.3459.0759.7998,342
6/8/201659.5660.8259.3060.5578,188
6/7/201658.3259.7358.3259.33129,221
6/6/201657.6558.6257.6058.2881,443
6/3/201657.9558.0757.2057.7381,726
6/2/201657.2458.4556.1057.7365,810
6/1/201655.7557.5955.2457.3068,492
5/31/201656.4756.4755.4956.0497,147
5/27/201656.3257.0055.7656.2556,150
5/26/201657.8658.4056.4256.5051,364
5/25/201656.0657.6356.0657.52129,764
5/24/201654.6956.1154.0855.9194,201
5/23/201654.0954.6753.5554.4598,993
5/20/201653.6154.5753.4554.2367,168
5/19/201653.4453.9952.2153.3094,828
5/18/201655.3955.8153.7654.20120,703
5/17/201655.6257.0454.9455.81279,010
5/16/201654.8355.9154.8355.2777,958
5/13/201655.0955.7954.1454.4381,363
5/12/201655.1955.7154.5855.30119,445
5/11/201655.0156.0454.5855.02124,479
5/10/201654.3855.3054.0054.98134,929
5/9/201654.9955.3453.6754.19135,694
5/6/201654.0756.1554.0755.26209,631
5/5/201655.7755.9754.1154.20168,477
5/4/201656.6356.9454.3755.24198,850
5/3/201658.9259.9756.8357.08300,187
5/2/201658.5761.6357.4061.38722,986
4/29/201654.3857.0852.8656.45338,977
4/28/201648.3848.7948.1548.48185,376
4/27/201648.6449.1748.1648.5575,710
4/26/201648.0048.8047.5248.48111,454
4/25/201649.0849.7847.4747.65113,974
4/22/201649.2549.9049.0049.52117,782
4/21/201649.0249.4348.4349.09133,603
4/20/201648.4249.2248.0448.9785,946
4/19/201647.2048.5046.9048.2678,743
4/18/201646.7447.4046.5946.7464,263
4/15/201646.6047.7746.6047.00104,891
4/14/201646.9047.9745.8846.69265,519
4/13/201647.7248.8547.6148.6673,277
4/12/201646.6247.5046.1347.3276,194
4/11/201646.1747.5146.1746.4948,163
4/8/201646.6447.0145.7446.00157,621
4/7/201645.4946.2045.4946.16139,223
4/6/201645.8146.1245.3245.8867,292
4/5/201645.5346.4145.4145.87100,354
4/4/201647.4947.4945.9545.99155,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center