Indicators

Circor International (NY: CIR )

56.00 UNCHANGED

Last Price Updated: 7:00 PM EDT, Oct 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.61	23.86	22.93	23.50	99,537	-0.10(-0.41%)
Nov 27, 2009	23.58	23.97	23.33	23.60	37,386	-0.86(-3.50%)
Nov 25, 2009	24.72	24.89	24.36	24.46	45,247	-0.14(-0.55%)
Nov 24, 2009	25.07	25.07	24.39	24.59	54,135	-0.43(-1.71%)
Nov 23, 2009	24.83	25.22	24.61	25.02	71,987	+0.45(+1.82%)
Nov 20, 2009	24.51	24.87	24.18	24.57	59,900	-0.17(-0.67%)
Nov 19, 2009	25.53	25.73	24.37	24.74	67,442	-0.93(-3.64%)
Nov 18, 2009	26.13	26.48	25.30	25.67	32,848	-0.47(-1.79%)
Nov 17, 2009	25.96	26.35	25.76	26.14	50,434	+0.16(+0.60%)
Nov 16, 2009	25.41	26.11	25.41	25.98	143,770	+0.57(+2.26%)
Nov 13, 2009	25.03	25.57	24.62	25.41	123,608	+0.54(+2.15%)
Nov 12, 2009	25.55	25.76	24.80	24.87	70,917	-0.64(-2.52%)
Nov 11, 2009	26.19	26.19	25.44	25.52	72,816	-0.36(-1.39%)
Nov 10, 2009	26.43	26.84	25.62	25.88	60,622	-0.83(-3.10%)
Nov 09, 2009	25.95	26.82	25.95	26.70	70,947	+0.98(+3.82%)
Nov 06, 2009	25.41	26.01	25.31	25.72	78,828	+0.09(+0.34%)
Nov 05, 2009	24.88	25.78	24.88	25.63	188,881	+1.05(+4.28%)
Nov 04, 2009	25.77	25.94	24.51	24.58	171,084	-1.07(-4.17%)
Nov 03, 2009	25.65	25.76	25.24	25.65	234,088	-0.22(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.