$65.41 -1.92 (%) Circor International Inc - NYSE

Oct. 1, 2014 | 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
10/1/201467.4167.4164.9465.4169,789
9/30/201467.6467.8166.9267.33104,681
9/29/201466.9968.1466.9967.7850,787
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
9/8/201470.6370.7669.5670.4050,851
9/5/201470.4471.1570.0070.7235,223
9/4/201471.5872.4270.4070.7657,434
9/3/201472.3972.3970.6071.2250,491
9/2/201471.2872.1070.8371.9655,728
8/29/201471.0071.5770.2771.1935,896
8/28/201470.9371.0570.6471.0035,742
8/27/201472.4272.4270.7471.4546,547
8/26/201471.0572.2370.7172.1451,764
8/25/201470.9871.4470.5171.0834,071
8/22/201470.7370.7970.1870.3632,637
8/21/201469.9670.8669.0370.6457,466
8/20/201470.6470.7369.6569.8187,595
8/19/201470.9371.2070.5270.9455,835
8/18/201470.4371.2270.1070.9451,144
8/15/201469.8670.2368.7869.78117,145
8/14/201469.0769.4568.5369.0949,539
8/13/201469.2569.8468.6568.9554,679
8/12/201469.6570.0068.7069.1485,213
8/11/201469.1570.4767.8569.8399,639
8/8/201467.5769.3366.9268.7676,660
8/7/201467.4468.1266.9567.5273,683
8/6/201466.4567.5866.2667.2186,346
8/5/201464.4867.0764.3166.96163,430
8/4/201465.3365.6264.0064.94125,125
8/1/201468.0068.0162.9065.06556,850
7/31/201474.0074.3171.7671.87107,250
7/30/201474.8775.0673.8074.6974,054
7/29/201474.8175.4674.0374.2056,331
7/28/201475.8175.8173.8374.6361,417
7/25/201476.0076.0775.1775.71102,737
7/24/201476.3376.6375.7576.2348,153
7/23/201476.8377.4775.9776.3034,756
7/22/201476.9677.5276.2876.8250,757
7/21/201476.0876.5175.8176.3336,526
7/18/201475.1776.4775.1776.4765,239
7/17/201476.1876.3175.2175.4180,713
7/16/201476.3577.0175.9676.7973,088
7/15/201475.9376.2575.0675.7581,940
7/14/201476.5476.5475.7476.0866,872
7/11/201475.9276.4375.2976.0372,634
7/10/201475.4576.8575.3076.1792,432
7/9/201476.9677.9076.7577.0160,419
7/8/201476.4777.7475.8676.8784,311
7/7/201477.3977.5676.2576.8761,373
7/3/201477.4278.2077.4177.7337,509
7/2/201477.3177.4676.7777.08333,719
7/1/201477.3578.2176.6477.10344,493
6/30/201476.6477.6476.1677.1364,346
6/27/201475.2076.8874.9576.66346,452
6/26/201475.7375.7374.6475.2947,154
6/25/201475.1076.0374.0075.6034,778
6/24/201476.3277.4375.3175.8090,138
6/23/201477.1277.1276.1076.6656,671
6/20/201476.8277.6276.4176.80118,948
6/19/201478.3578.4276.2977.0471,273
6/18/201477.7078.6876.7178.2839,752
6/17/201477.5178.3276.7177.7790,774
6/16/201477.0577.7476.3377.5032,478
6/13/201478.4678.5376.6377.0478,216
6/12/201478.3178.6477.2977.9938,756
6/11/201478.6978.9977.2678.3267,562
6/10/201479.5579.5578.6179.3146,286
6/9/201479.6080.4878.5480.0547,989
6/6/201479.0080.0778.6279.4475,970
6/5/201477.3679.0577.0478.8073,652
6/4/201475.8177.7875.1177.4462,929
6/3/201475.9176.5573.9976.4172,138
6/2/201476.1976.5074.6376.05161,709
5/30/201476.4877.3276.1276.2679,209
5/29/201479.0079.0075.6876.17112,518
5/28/201479.3879.3878.4778.6460,022
5/27/201479.6280.0079.2479.6666,614
5/23/201478.0879.2378.0178.9872,887
5/22/201477.1378.2276.8577.8676,608
5/21/201477.5277.8576.0576.7867,691
5/20/201478.5678.9576.0876.9077,802
5/19/201477.9980.4977.8678.99105,028
5/16/201478.1078.5576.7378.4937,095
5/15/201478.8278.8277.2278.3050,739
5/14/201480.7180.7178.2278.7685,464
5/13/201481.6881.9480.1480.75199,728
5/12/201479.5482.4979.0482.0974,297
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center