$57.52 +1.61 (%) Circor International Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 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
5/25/201656.0657.6356.0657.52129,764
5/24/201654.6956.1154.0855.9194,201
5/23/201654.0954.6753.5554.4598,993
5/20/201653.6154.5753.4554.2367,168
5/19/201653.4453.9952.2153.3094,828
5/18/201655.3955.8153.7654.20120,703
5/17/201655.6257.0454.9455.81279,010
5/16/201654.8355.9154.8355.2777,958
5/13/201655.0955.7954.1454.4381,363
5/12/201655.1955.7154.5855.30119,445
5/11/201655.0156.0454.5855.02124,479
5/10/201654.3855.3054.0054.98134,929
5/9/201654.9955.3453.6754.19135,694
5/6/201654.0756.1554.0755.26209,631
5/5/201655.7755.9754.1154.20168,477
5/4/201656.6356.9454.3755.24198,850
5/3/201658.9259.9756.8357.08300,187
5/2/201658.5761.6357.4061.38722,986
4/29/201654.3857.0852.8656.45338,977
4/28/201648.3848.7948.1548.48185,376
4/27/201648.6449.1748.1648.5575,710
4/26/201648.0048.8047.5248.48111,454
4/25/201649.0849.7847.4747.65113,974
4/22/201649.2549.9049.0049.52117,782
4/21/201649.0249.4348.4349.09133,603
4/20/201648.4249.2248.0448.9785,946
4/19/201647.2048.5046.9048.2678,743
4/18/201646.7447.4046.5946.7464,263
4/15/201646.6047.7746.6047.00104,891
4/14/201646.9047.9745.8846.69265,519
4/13/201647.7248.8547.6148.6673,277
4/12/201646.6247.5046.1347.3276,194
4/11/201646.1747.5146.1746.4948,163
4/8/201646.6447.0145.7446.00157,621
4/7/201645.4946.2045.4946.16139,223
4/6/201645.8146.1245.3245.8867,292
4/5/201645.5346.4145.4145.87100,354
4/4/201647.4947.4945.9545.99155,307
4/1/201645.6447.7045.6447.55109,568
3/31/201646.5747.0346.2846.3966,085
3/30/201647.0848.0246.4546.7190,075
3/29/201645.7346.9645.2746.76123,947
3/28/201646.1446.5845.1145.73114,002
3/24/201644.3646.1643.8446.14102,004
3/23/201645.8446.0544.4344.54116,320
3/22/201646.5847.4945.9746.03130,292
3/21/201645.4547.4545.4547.08164,731
3/18/201644.5345.6044.3945.37213,318
3/17/201641.4144.1441.1244.09129,991
3/16/201640.5441.4940.2041.08121,299
3/15/201641.1741.8640.5540.5971,153
3/14/201641.4842.2441.3641.7894,094
3/11/201641.0841.9940.8941.88146,919
3/10/201641.4041.4039.8840.71103,196
3/9/201640.9241.8540.5941.4599,396
3/8/201644.4844.4841.6141.65102,204
3/7/201642.6344.6642.6344.64104,053
3/4/201641.6343.7141.6242.73112,175
3/3/201641.2341.7841.0741.7766,919
3/2/201640.6041.3840.5041.3875,058
3/1/201640.7240.8739.9740.8680,121
2/29/201639.7840.4339.7140.0994,272
2/26/201639.4140.5739.1039.8479,194
2/25/201638.7039.1238.1739.08111,297
2/24/201636.8938.7436.7538.7087,481
2/23/201638.6339.0537.4437.52163,944
2/22/201636.7540.1636.7538.89200,094
2/19/201635.8337.5434.0837.21148,937
2/18/201636.5137.7235.7836.42156,343
2/17/201635.9937.2135.2836.43122,689
2/16/201635.4036.2134.4535.7269,358
2/12/201634.1935.3034.1534.8796,533
2/11/201634.4534.6333.3133.9087,017
2/10/201635.5835.5834.1934.87235,341
2/9/201635.9335.9334.9335.26105,222
2/8/201635.4936.5735.0936.42117,172
2/5/201635.9337.2135.6536.01133,207
2/4/201635.0237.0535.0236.0287,560
2/3/201634.6935.1933.5035.1078,742
2/2/201634.2634.7733.7534.2182,184
2/1/201635.2535.3534.4134.9080,395
1/29/201634.3635.4934.3635.49166,983
1/28/201634.6735.1834.0334.1958,412
1/27/201633.8935.0233.4934.0781,301
1/26/201633.2533.9832.8233.94154,246
1/25/201633.4733.9532.8932.9469,877
1/22/201634.1434.6733.2433.9195,291
1/21/201634.1934.4432.7933.32171,519
1/20/201633.6934.8232.9734.37192,252
1/19/201635.6535.6533.9934.18130,570
1/15/201634.2535.4834.2535.14123,120
1/14/201633.9035.6433.5135.31199,334
1/13/201635.4935.8333.6333.83113,820
1/12/201635.7235.7234.6735.4591,195
1/11/201635.7736.1234.6635.31106,161
1/8/201637.8238.0335.9035.92210,749
1/7/201639.6139.6138.2438.25122,045
1/6/201640.7741.0140.0440.1857,089
1/5/201641.5342.4040.9141.2866,081
1/4/201641.5041.8240.7241.5666,751
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center