$60.76 -0.44 (%) Circor International Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/19/201761.8361.8359.6860.7647,622
1/18/201759.8561.4759.6561.2071,692
1/17/201762.1862.1859.6259.6983,737
1/13/201762.7263.5361.6862.4854,290
1/12/201762.9362.9360.8662.61105,969
1/11/201761.5063.7261.5063.6098,929
1/10/201760.7962.1060.3761.55107,657
1/9/201763.0363.0360.3360.51149,105
1/6/201764.0364.6662.8863.00116,295
1/5/201766.6366.7863.8064.0786,344
1/4/201766.8667.5466.5266.7379,729
1/3/201765.7666.9765.0066.3982,869
12/30/201665.3565.6864.6064.8871,497
12/29/201665.3365.6364.1665.18112,903
12/28/201666.7366.7864.8265.0543,226
12/27/201665.9466.8965.9466.4940,717
12/23/201665.2765.9665.2765.9134,213
12/22/201665.1965.6964.4965.3243,936
12/21/201665.7966.1265.0065.3974,386
12/20/201666.8567.5665.0466.0684,589
12/19/201666.8067.5566.1066.58101,908
12/16/201667.0668.2465.3466.69290,109
12/15/201666.2667.5665.9867.0376,742
12/14/201667.6167.9366.3066.3154,219
12/13/201668.8369.0567.8668.1773,845
12/12/201669.2569.2568.2268.3687,060
12/9/201668.6269.5468.3068.90117,573
12/8/201666.6568.5565.4868.42115,808
12/7/201663.8466.5563.8466.1366,078
12/6/201664.6665.1162.6664.53159,860
12/5/201663.4364.9362.8464.8689,434
12/2/201663.2363.7762.1062.4957,122
12/1/201663.8364.0762.9363.4290,735
11/30/201662.7963.8162.4663.3783,960
11/29/201661.9062.9361.0461.93130,374
11/28/201662.5963.0261.6661.8892,396
11/25/201663.0863.0861.9662.5821,431
11/23/201662.5763.1361.8062.8068,258
11/22/201661.7462.4061.1862.3787,689
11/21/201661.5361.5360.6361.3550,845
11/18/201660.8261.3059.8761.0192,100
11/17/201661.3661.9260.7060.82137,935
11/16/201660.8061.2159.6961.1885,798
11/15/201661.2461.2460.1460.9274,483
11/14/201662.1262.4360.3861.20117,033
11/11/201659.6562.3458.9361.42122,757
11/10/201656.7760.7356.7759.84149,675
11/9/201654.1456.4354.1456.08239,867
11/8/201653.9655.1153.6054.4469,609
11/7/201653.8054.3752.8554.1982,497
11/4/201652.1553.2051.5752.44100,024
11/3/201652.6552.6551.5651.99101,949
11/2/201652.7553.1552.1452.43106,333
11/1/201653.8353.9252.2852.98139,244
10/31/201653.7554.8253.1453.78176,474
10/28/201652.9956.4250.7454.07189,374
10/27/201654.3954.8954.0454.2157,953
10/26/201654.2855.1154.0354.2041,874
10/25/201655.0155.1254.1554.7044,259
10/24/201655.5055.9954.6855.1075,520
10/21/201655.0756.2255.0755.4969,596
10/20/201655.6056.2455.4056.00108,257
10/19/201654.9856.2154.7156.1696,514
10/18/201654.0055.0053.4854.76207,714
10/17/201654.0054.3152.6653.57235,491
10/14/201650.7254.4650.0651.94986,505
10/13/201649.5152.2649.1449.36284,735
10/12/201649.3549.9049.0549.4992,388
10/11/201649.6550.1849.0149.29186,914
10/10/201648.5849.8848.5249.81151,488
10/7/201652.9553.0348.1148.14414,052
10/6/201653.7554.6052.7853.09236,759
10/5/201659.6959.9359.1759.4568,424
10/4/201659.4760.0258.6959.0767,518
10/3/201659.1159.9558.8359.6464,387
9/30/201659.0159.9158.5859.5662,342
9/29/201658.2859.0557.7858.5282,230
9/28/201657.3258.6157.1558.4379,695
9/27/201657.2857.5556.4857.1598,664
9/26/201657.9658.4157.4957.5566,166
9/23/201659.4659.5558.2358.3832,882
9/22/201658.6959.7558.6959.7252,166
9/21/201657.0358.1856.8158.0861,203
9/20/201656.0557.3055.2956.72123,625
9/19/201655.0056.8954.7956.2882,293
9/16/201654.6154.9054.1654.6078,567
9/15/201653.4454.8653.3754.6827,916
9/14/201654.7354.7353.1053.6157,195
9/13/201655.9456.2354.6354.6954,937
9/12/201655.4956.8555.4656.7974,242
9/9/201658.4858.4855.7355.7956,026
9/8/201658.9559.2058.4458.9860,048
9/7/201658.2559.7258.2559.2675,116
9/6/201660.5161.0758.4358.80101,498
9/2/201658.9760.1058.9760.0656,074
9/1/201658.9458.9457.7258.5762,921
8/31/201659.6860.2358.6559.0688,074
8/30/201660.5860.7359.6360.0465,907
8/29/201660.1161.2360.0060.4540,158
8/26/201659.3261.0259.3260.2961,679
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center