$49.39 -0.70 (%) Circor International Inc - NYSE

Jan. 30, 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
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
10/31/201471.5675.5071.5575.15232,603
10/30/201468.4769.8467.9069.6597,825
10/29/201468.7369.0968.0168.5054,472
10/28/201466.0968.4165.6368.4174,548
10/27/201465.2065.7564.6565.6051,343
10/24/201466.1466.1464.9065.52143,239
10/23/201465.1166.1564.2865.9459,488
10/22/201466.2166.5764.1464.29120,817
10/21/201464.9066.2364.8365.9560,608
10/20/201463.5164.4463.0664.3764,477
10/17/201464.2564.6263.3863.6495,410
10/16/201461.0963.8861.0963.3961,465
10/15/201461.2262.1560.0061.86143,779
10/14/201462.1963.6561.5861.76111,048
10/13/201463.2163.3161.3861.68125,758
10/10/201462.2664.1262.0662.9284,625
10/9/201465.0565.1262.5862.7395,825
10/8/201464.9965.3563.4965.12185,730
10/7/201465.6166.3065.0365.28109,947
10/6/201466.4266.7665.4766.2259,654
10/3/201467.0767.0766.0266.3537,862
10/2/201465.3666.8665.3066.3752,748
10/1/201467.4167.4164.9465.4169,789
9/30/201467.6467.8166.9267.33104,954
9/29/201466.9968.1466.9967.7850,796
9/26/201466.6867.8266.4067.7055,097
9/25/201467.2667.3966.1966.6369,772
9/24/201467.2567.6366.4867.3297,503
9/23/201468.2268.4066.7667.2391,582
9/22/201468.7369.0068.0068.6341,577
9/19/201470.3270.3668.7869.04116,071
9/18/201470.4070.5669.7870.3637,136
9/17/201470.1970.9869.0270.3337,366
9/16/201470.0070.4268.8270.2659,306
9/15/201471.2571.7570.1170.2498,081
9/12/201472.3072.3070.8771.24124,559
9/11/201469.4072.2868.8672.10189,125
9/10/201469.2969.7068.7669.5851,829
9/9/201470.1170.1269.1269.6973,173
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center