$59.18 +0.28 (%) Circor International Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIR historical data

Date Open High Low Close Volume
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
4/1/201645.6447.7045.6447.55109,568
3/31/201646.5747.0346.2846.3966,085
3/30/201647.0848.0246.4546.7190,075
3/29/201645.7346.9645.2746.76123,947
3/28/201646.1446.5845.1145.73114,002
3/24/201644.3646.1643.8446.14102,004
3/23/201645.8446.0544.4344.54116,320
3/22/201646.5847.4945.9746.03130,292
3/21/201645.4547.4545.4547.08164,731
3/18/201644.5345.6044.3945.37213,318
3/17/201641.4144.1441.1244.09129,991
3/16/201640.5441.4940.2041.08121,299
3/15/201641.1741.8640.5540.5971,153
3/14/201641.4842.2441.3641.7894,094
3/11/201641.0841.9940.8941.88146,919
3/10/201641.4041.4039.8840.71103,196
3/9/201640.9241.8540.5941.4599,396
3/8/201644.4844.4841.6141.65102,204
3/7/201642.6344.6642.6344.64104,053
3/4/201641.6343.7141.6242.73112,175
3/3/201641.2341.7841.0741.7766,919
3/2/201640.6041.3840.5041.3875,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center