$47.31 -0.98 (%) Circor International Inc - NYSE

Jul. 29, 2015 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIR historical data

Date Open High Low Close Volume
7/28/201548.7450.5547.6348.29397,861
7/27/201545.9846.9545.3546.77227,659
7/24/201546.7246.9846.1246.29106,687
7/23/201548.4748.6646.8446.91123,117
7/22/201549.4149.6348.4648.54116,806
7/21/201549.9650.9849.5849.81169,513
7/20/201550.0450.3049.3549.72126,762
7/17/201549.7250.0549.5049.77127,995
7/16/201550.1550.4649.5049.8091,560
7/15/201551.0051.0049.7549.98150,100
7/14/201550.7051.2250.6150.9376,164
7/13/201550.4850.8750.2450.6797,549
7/10/201550.6950.9850.2450.4197,905
7/9/201551.0951.0950.0150.17125,721
7/8/201550.2550.9350.1550.49162,498
7/7/201550.0850.6749.7250.57129,872
7/6/201550.3551.7849.8750.23186,096
7/2/201554.1754.1952.3852.8790,211
7/1/201554.7555.6453.5653.90113,989
6/30/201554.2154.9953.2454.53134,436
6/29/201554.4654.7653.4353.87170,769
6/26/201553.7054.9753.7054.72396,777
6/25/201553.9653.9752.9753.8174,473
6/24/201553.3854.2352.9854.0488,458
6/23/201553.6854.1052.3153.37145,047
6/22/201554.6554.6553.3953.7790,460
6/19/201554.9155.0254.2754.52146,382
6/18/201555.1755.4154.4754.88116,357
6/17/201555.2655.3454.5554.8269,125
6/16/201554.7855.5854.2254.95119,772
6/15/201555.0455.3453.9754.92152,999
6/12/201555.0255.7654.8455.4079,587
6/11/201555.3455.6654.9255.3494,385
6/10/201554.0555.3254.0555.13126,448
6/9/201553.7054.5553.2353.5887,604
6/8/201554.3254.8953.6153.6884,719
6/5/201553.4654.3452.8954.3086,338
6/4/201553.8054.6053.3853.6987,606
6/3/201553.3954.5653.3954.3358,111
6/2/201552.9353.6952.8653.45118,607
6/1/201553.7253.7252.7653.00113,527
5/29/201554.1454.3953.1253.32107,387
5/28/201554.5755.0053.7354.34164,410
5/27/201555.0855.2854.0154.77124,407
5/26/201555.6455.8954.7055.09181,708
5/22/201556.5757.0955.9956.1691,057
5/21/201556.4157.7755.9556.72103,235
5/20/201555.8856.4155.7056.2797,138
5/19/201555.5955.9454.8555.83141,256
5/18/201555.0356.3954.7555.68131,639
5/15/201555.3655.8755.0055.3093,604
5/14/201555.5255.8554.7455.45116,093
5/13/201554.6155.5054.3655.09133,368
5/12/201554.0054.5153.5054.45115,532
5/11/201553.9254.6753.9254.36161,436
5/8/201554.1654.6252.9953.75191,770
5/7/201553.7054.2753.0553.52118,026
5/6/201554.2754.6453.4554.10110,523
5/5/201556.0056.4253.8254.25239,270
5/4/201556.0956.8455.8755.92237,780
5/1/201554.6255.9753.9655.87264,073
4/30/201554.8055.9853.8054.64247,556
4/29/201554.8754.8952.8554.82322,660
4/28/201555.9956.1553.5755.01464,438
4/27/201557.8657.8857.1657.37198,574
4/24/201558.1058.1056.8957.4548,532
4/23/201557.2658.5857.1157.99131,454
4/22/201557.9958.0456.8257.20250,375
4/21/201559.0359.0357.4357.96221,735
4/20/201557.2658.8557.2558.70346,311
4/17/201557.2057.6956.1857.02218,102
4/16/201557.7858.7057.0657.58375,382
4/15/201555.8759.1755.4558.05435,798
4/14/201555.5656.1455.0155.44361,979
4/13/201555.0055.1954.5254.88314,426
4/10/201555.0755.2554.8455.01106,662
4/9/201555.5855.7354.9555.0074,570
4/8/201555.7855.8854.8255.40203,016
4/7/201556.0756.5855.7355.82112,263
4/6/201555.9857.4255.9856.46163,628
4/2/201555.5557.0155.5556.1467,025
4/1/201554.6256.2054.2055.80192,154
3/31/201554.7555.1954.2754.70239,557
3/30/201554.9955.4454.9955.01172,526
3/27/201555.0155.5154.9554.99290,978
3/26/201554.9155.5654.8155.00136,460
3/25/201555.6155.8454.8054.91251,306
3/24/201555.4355.7355.0955.5588,175
3/23/201555.6856.1755.0655.4077,655
3/20/201555.5155.6755.1755.46117,953
3/19/201555.6256.2755.0055.21116,085
3/18/201554.7657.1553.9856.07210,934
3/17/201554.8155.1954.5154.8199,378
3/16/201554.6155.5554.1655.00106,799
3/13/201554.9754.9753.6054.3567,431
3/12/201554.7955.4353.8455.0191,005
3/11/201553.5254.3552.8954.21108,872
3/10/201553.4953.8252.8853.55119,410
3/9/201554.0755.0553.9654.34127,517
3/6/201552.8854.2052.8853.80128,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!