CIRCOR INTERNATIONAL $50.31

down -0.50


23/5/2013 10:23 AM  |  NYSE : CIR  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

CIR historical data

Date Open High Low Close Volume
5/22/2013 51.22 51.88 50.39 50.81 1001
5/21/2013 50.57 51.44 50.40 51.30 1892
5/20/2013 49.94 51.08 49.82 50.44 1046
5/17/2013 50.58 50.58 49.39 50.26 1139
5/16/2013 50.14 51.14 49.83 50.33 959
5/15/2013 49.14 50.79 48.96 50.54 580
5/14/2013 48.10 49.59 47.71 49.44 1427
5/13/2013 48.39 48.41 47.47 48.16 536
5/10/2013 47.68 51.00 47.68 48.36 1900
5/9/2013 48.13 48.47 47.60 47.71 995
5/8/2013 47.28 48.07 47.28 48.05 920
5/7/2013 47.80 47.93 46.92 47.28 4129
5/6/2013 47.94 48.10 47.31 47.58 864
5/3/2013 48.00 48.95 47.55 48.20 3250
5/2/2013 45.84 47.99 45.79 47.59 2033
5/1/2013 46.93 47.21 45.20 45.35 1325
4/30/2013 47.49 47.74 46.89 47.33 619
4/29/2013 47.36 48.49 47.24 47.74 749
4/26/2013 47.39 47.79 46.88 46.96 566
4/25/2013 48.03 48.63 47.34 47.44 1048
4/24/2013 46.93 48.22 46.93 47.99 1600
4/23/2013 44.66 47.00 44.60 47.00 864
4/22/2013 43.57 44.80 43.57 44.33 1162
4/19/2013 42.54 43.59 42.53 43.20 861
4/18/2013 42.64 42.64 41.75 42.34 652
4/17/2013 43.01 43.35 42.12 42.46 799
4/16/2013 42.43 43.56 42.11 43.50 842
4/15/2013 42.43 42.51 41.61 42.05 1443
4/12/2013 42.50 43.00 41.97 42.88 582
4/11/2013 42.33 42.85 42.15 42.71 292
4/10/2013 41.63 42.63 41.39 42.45 485
4/9/2013 41.27 41.77 41.01 41.41 480
4/8/2013 40.67 41.40 40.45 41.17 305
4/5/2013 39.75 40.72 39.56 40.63 450
4/4/2013 40.25 40.82 40.00 40.72 294
4/3/2013 40.91 41.08 39.95 40.16 517
4/2/2013 41.88 42.09 40.57 40.93 419
4/1/2013 42.58 42.58 40.68 41.45 400
3/28/2013 43.76 43.80 42.17 42.50 716
3/27/2013 43.62 43.69 42.86 43.58 427
3/26/2013 43.23 43.78 42.99 43.69 281
3/25/2013 42.78 43.30 42.32 43.07 612
3/22/2013 42.20 42.71 42.18 42.65 451
3/21/2013 42.98 43.01 42.04 42.05 292
3/20/2013 43.16 43.34 42.40 43.33 339
3/19/2013 43.27 43.46 42.18 42.73 297
3/18/2013 43.04 43.48 42.90 43.20 274
3/15/2013 43.95 43.95 42.99 43.67 825
3/14/2013 43.35 43.91 43.13 43.83 397
3/13/2013 42.81 43.66 42.64 43.38 242
3/12/2013 43.33 43.39 42.43 42.90 375
3/11/2013 43.60 43.90 42.98 43.50 2168
3/8/2013 44.00 44.00 43.48 43.83 371
3/7/2013 43.55 43.94 43.32 43.73 405
3/6/2013 43.30 44.00 42.85 43.63 318
3/5/2013 42.99 43.45 42.53 43.24 414
3/4/2013 41.74 42.75 41.49 42.67 753
3/1/2013 41.36 42.31 40.95 42.12 708
2/28/2013 41.01 42.58 40.14 41.68 517
2/27/2013 40.24 41.56 40.24 41.07 597
2/26/2013 40.78 40.78 39.99 40.26 507
2/25/2013 42.65 42.77 40.27 40.43 422
2/22/2013 42.04 42.84 41.81 42.65 312
2/21/2013 41.96 42.60 41.36 41.69 368
2/20/2013 43.34 43.35 41.97 42.03 446
2/19/2013 42.91 43.31 42.91 43.31 528
2/15/2013 43.25 43.25 42.85 42.85 499
2/14/2013 42.43 43.55 42.43 43.04 213
2/13/2013 42.55 42.76 42.32 42.64 291
2/12/2013 41.95 42.76 41.95 42.37 220
2/11/2013 41.77 42.08 41.39 41.99 181
2/8/2013 41.45 42.13 41.45 41.82 252
2/7/2013 41.77 41.78 41.25 41.46 253
2/6/2013 41.53 41.93 41.28 41.84 293
2/5/2013 41.78 42.02 41.63 41.85 285
2/4/2013 42.59 42.81 41.48 41.60 577
2/1/2013 41.78 42.92 41.60 42.73 1588
1/31/2013 41.69 41.96 41.38 41.50 816
1/30/2013 41.75 41.90 41.31 41.77 1549
1/29/2013 41.58 41.88 41.50 41.82 542
1/28/2013 41.63 41.98 41.40 41.74 679
1/25/2013 41.76 41.88 41.40 41.56 795
1/24/2013 40.63 41.87 40.51 41.66 1735
1/23/2013 41.05 41.05 40.50 40.55 439
1/22/2013 40.71 41.38 40.69 41.18 493
1/18/2013 40.31 41.00 40.16 40.83 971
1/17/2013 40.28 40.40 40.09 40.28 1100
1/16/2013 40.07 40.20 40.00 40.07 1247
1/15/2013 40.06 40.45 40.03 40.27 533
1/14/2013 40.23 40.49 40.03 40.35 250
1/11/2013 40.48 40.48 40.04 40.38 1490
1/10/2013 40.47 40.79 40.23 40.40 410
1/9/2013 39.51 40.42 39.51 40.35 749
1/8/2013 39.66 39.86 39.01 39.43 431
1/7/2013 39.61 40.35 39.59 39.79 169
1/4/2013 40.55 40.55 39.78 39.95 485
1/3/2013 40.18 40.84 39.99 40.24 332
1/2/2013 40.23 40.96 39.48 40.21 2098
12/31/2012 38.42 39.85 38.23 39.59 434
12/28/2012 38.29 39.05 38.18 38.49 456
Marketplace
Trading Center