$54.99 -0.01 (%) Circor International Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIR historical data

Date Open High Low Close Volume
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
1/2/201560.5161.1058.6360.13104,108
12/31/201459.9362.1859.9360.28136,775
12/30/201462.1462.1459.7159.96194,937
12/29/201462.8763.3562.0962.2458,876
12/26/201462.9663.1262.5362.6746,655
12/24/201462.4163.2062.2062.5556,153
12/23/201461.9063.2761.5262.30109,197
12/22/201461.6661.8960.8661.4495,853
12/19/201461.5562.2461.2061.85399,258
12/18/201460.1162.1560.1161.41197,796
12/17/201457.7559.1557.2958.93209,407
12/16/201457.2059.0057.2057.80232,988
12/15/201456.6957.6356.3257.14301,174
12/12/201457.2657.4555.9456.02170,729
12/11/201458.3659.6957.7057.91198,793
12/10/201459.5260.3858.1058.22230,501
12/9/201457.2960.0557.2259.68293,000
12/8/201457.5960.1257.5657.99473,927
12/5/201460.5960.9357.1457.20343,391
12/4/201461.9063.0960.5260.61234,912
12/3/201464.2365.3464.2364.79152,646
12/2/201463.9464.9463.7164.24147,866
12/1/201467.0067.0263.4663.62242,639
11/28/201469.5569.6165.8866.95148,111
11/26/201470.8271.4470.4270.5272,472
11/25/201471.5972.0070.6770.91115,384
11/24/201470.8371.4970.5271.3270,423
11/21/201472.7173.0570.8370.91110,296
11/20/201470.1671.7670.1671.40112,925
11/19/201472.6072.6070.4270.55120,730
11/18/201472.9673.5472.3972.5487,618
11/17/201473.4673.5072.5472.5647,500
11/14/201473.5774.8673.2973.6076,130
11/13/201475.1975.4273.1273.58107,135
11/12/201473.6575.1873.5574.76105,128
11/11/201474.3274.3972.7173.89167,517
11/10/201473.9874.5772.7973.8676,893
11/7/201473.0073.9172.4473.7291,205
11/6/201472.3473.3272.1073.18130,870
11/5/201473.0073.3071.4772.29139,196
11/4/201474.1274.8872.0672.82166,184
11/3/201475.2575.6573.5574.65189,467
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center