Circor International Inc $71.87

down -2.82


31/7/2014 04:00 PM  |  NYSE : CIR  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIR historical data

Date Open High Low Close Volume
7/31/201474.0074.3171.7671.87105,165
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
5/9/201478.3879.5377.7979.3140,575
5/8/201480.0281.0578.4878.8966,974
5/7/201477.7980.6177.0380.43109,390
5/6/201479.2279.8677.5777.9465,167
5/5/201478.8080.0678.2879.8265,941
5/2/201479.0680.3478.9079.6357,533
5/1/201481.0081.0078.5079.07165,899
4/30/201479.0481.6078.3681.2192,985
4/29/201479.7180.5078.1179.3298,610
4/28/201478.7380.3877.9879.13115,435
4/25/201480.5780.5778.5078.5882,606
4/24/201480.7281.7578.7581.00118,544
4/23/201480.3983.1380.0880.12170,291
4/22/201473.5782.2973.1680.23340,764
4/21/201472.4073.9471.8773.08119,037
4/17/201471.3173.2571.3172.0570,353
4/16/201470.3271.7870.0171.5863,395
4/15/201471.0271.8068.4769.92230,306
4/14/201471.7672.0070.5771.00116,136
4/11/201472.3974.2370.5770.98119,713
4/10/201474.6975.1472.4573.2469,789
4/9/201475.4075.4973.5275.0466,889
4/8/201473.8174.9772.7974.08112,272
4/7/201474.3774.4372.8873.88102,716
4/4/201476.4976.4974.2774.9498,786
4/3/201476.5376.5675.1275.7669,480
4/2/201475.4576.9575.1076.6982,735
4/1/201473.4276.2473.4275.55118,498
3/31/201471.9973.7971.5373.3380,679
3/28/201470.8072.5770.6071.5388,445
3/27/201471.3071.3570.0970.8876,031
3/26/201474.4074.4071.4071.42106,945
3/25/201473.7474.1373.2673.7548,112
3/24/201474.2574.7572.6273.3767,358
3/21/201474.2475.0773.5674.1797,305
3/20/201473.9073.9072.5773.7052,795
3/19/201474.5074.7773.4473.8460,609
3/18/201474.0074.7773.8074.7055,334
3/17/201473.3674.1473.1573.9762,409
3/14/201471.5472.8871.2672.6692,019
3/13/201472.7773.4071.0371.7587,003
3/12/201473.0173.7272.0072.4786,762
3/11/201475.0175.1373.2173.26107,733
Trading Center