$53.96 -0.38 (%) Circor International Inc - NYSE

May. 29, 2015 | 09:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIR historical data

Date Open High Low Close Volume
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
3/5/201553.0253.5752.4553.5068,269
3/4/201553.4453.6852.4853.0273,468
3/3/201553.7354.2053.2353.68111,162
3/2/201553.4654.2653.0654.11111,738
2/27/201553.6354.2253.4553.67136,782
2/26/201552.8754.0052.8753.88119,656
2/25/201552.5653.3952.5653.2397,287
2/24/201551.7152.7051.5252.67107,218
2/23/201551.6052.1050.9651.7090,042
2/20/201552.6553.1351.6451.84103,605
2/19/201551.0453.7251.0152.93157,354
2/18/201553.2653.2651.2551.50186,859
2/17/201553.6153.7752.8353.36155,944
2/13/201552.6353.7252.6353.4799,084
2/12/201551.6952.7551.6952.5187,269
2/11/201551.8851.8850.8951.42130,535
2/10/201551.6852.2951.0052.1591,641
2/9/201550.9852.0050.9851.49129,029
2/6/201552.0652.2651.0451.22115,260
2/5/201550.8152.1550.6051.94128,796
2/4/201552.1152.2250.1750.63123,700
2/3/201551.1453.5450.9752.49193,222
2/2/201549.6851.1349.4850.81148,037
1/30/201549.9950.1249.1949.39133,025
1/29/201549.6150.3449.4250.09128,419
1/28/201550.0450.5948.8149.55137,095
1/27/201550.0050.1549.5949.8997,700
1/26/201550.2250.9349.7450.5371,532
1/23/201550.6951.1949.9950.30113,280
1/22/201550.5851.2149.9850.8462,271
1/21/201549.9950.6849.9950.3493,263
1/20/201551.3351.4949.7750.07175,842
1/16/201548.9051.0948.5750.90547,781
1/15/201549.4150.1148.8649.21128,782
1/14/201549.4650.4947.3549.44218,185
1/13/201553.7155.0253.3453.96177,291
1/12/201553.8154.2052.2752.85132,217
1/9/201554.7455.2153.7853.99151,543
1/8/201554.9555.3254.2554.60275,846
1/7/201556.3056.3054.2754.38146,600
1/6/201556.8257.0554.8856.06148,075
1/5/201559.5159.7156.3656.69154,087
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center