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 (%)
Dec 31, 2018	21.58	21.66	20.79	21.30	156,400	-0.28(-1.30%)
Dec 28, 2018	20.80	21.73	20.36	21.58	362,700	+0.78(+3.75%)
Dec 27, 2018	20.79	21.05	20.08	20.80	163,253	-0.32(-1.52%)
Dec 26, 2018	20.63	21.18	19.73	21.12	195,940	+0.74(+3.63%)
Dec 24, 2018	20.92	21.20	20.32	20.38	96,600	-0.67(-3.18%)
Dec 21, 2018	21.88	22.30	20.99	21.05	294,500	-0.83(-3.79%)
Dec 20, 2018	21.51	22.66	21.50	21.88	332,748	+0.02(+0.09%)
Dec 19, 2018	24.07	24.27	21.62	21.86	254,859	-3.16(-12.63%)
Dec 18, 2018	26.00	26.22	24.70	25.02	197,169	-0.90(-3.47%)
Dec 17, 2018	27.27	27.63	25.71	25.92	150,125	-1.35(-4.95%)
Dec 14, 2018	28.10	28.61	27.14	27.27	123,500	-1.12(-3.95%)
Dec 13, 2018	29.33	29.70	28.35	28.39	78,464	-0.83(-2.84%)
Dec 12, 2018	29.13	30.22	28.48	29.22	92,369	+0.57(+1.99%)
Dec 11, 2018	29.13	29.58	28.35	28.65	120,071	+0.06(+0.21%)
Dec 10, 2018	28.35	28.85	27.87	28.59	111,572	+0.41(+1.45%)
Dec 07, 2018	29.56	30.20	28.03	28.18	162,400	-1.21(-4.12%)
Dec 06, 2018	29.68	29.70	28.44	29.39	122,030	-0.73(-2.42%)
Dec 04, 2018	32.89	32.89	30.06	30.12	79,700	-2.85(-8.64%)

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.