CIR

CIRCOR International Inc
26.93
1.26 (4.91%)
Company Name Stock Ticker Symbol Market Type
CIRCOR International Inc CIR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.26 4.91% 26.93 13:55:29
Open Price Low Price High Price Close Price Prev Close
25.82 25.82 27.28 25.67
more quote information »

CIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.5527.2824.9625.7089,1251.385.4%
1 Month24.4427.2823.0525.0981,4282.4910.19%
3 Months21.0628.56419.8425.0892,5805.8727.87%
6 Months17.4028.56413.3220.34111,1149.5354.77%
1 Year26.2229.8013.2620.80116,0610.712.71%
3 Years43.1445.638.0025.09132,999-16.21-37.58%
5 Years53.5853.898.0031.33142,964-26.65-49.74%

CIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 25.67 -0.34 -1.31% 25.75 26.03 25.18 60,717
Jan 27 2023 26.01 0.72 2.85% 25.36 26.46 25.18 118,086
Jan 26 2023 25.29 -0.30 -1.17% 25.68 25.92 24.96 93,063
Jan 25 2023 25.59 -0.24 -0.93% 25.47 25.99 25.25 80,126
Jan 24 2023 25.83 -0.11 -0.42% 25.55 26.29 25.51 93,633
Jan 23 2023 25.94 1.12 4.51% 24.88 25.99 24.72 76,562
Jan 20 2023 24.82 -0.45 -1.78% 25.58 25.65 24.78 92,733
Jan 19 2023 25.27 -0.38 -1.48% 25.25 25.41 24.64 60,854
Jan 18 2023 25.65 -0.41 -1.57% 26.13 26.57 25.43 71,904
Jan 17 2023 26.06 -0.31 -1.18% 26.16 26.55 25.99 59,177
Jan 13 2023 26.37 0.33 1.27% 25.82 26.40 25.82 44,192
Jan 12 2023 26.04 0.51 2.0% 25.76 26.16 25.53 45,204
Jan 11 2023 25.53 -0.15 -0.58% 25.88 25.95 25.015 73,280
Jan 10 2023 25.68 0.93 3.76% 24.57 25.735 24.53 60,296
Jan 09 2023 24.75 0.52 2.15% 24.49 25.695 24.33 61,412
Jan 06 2023 24.23 0.64 2.71% 23.98 24.29 23.56 140,769
Jan 05 2023 23.59 -0.30 -1.26% 23.76 23.82 23.05 92,883
Jan 04 2023 23.89 0.28 1.19% 23.90 24.50 23.55 105,540
Jan 03 2023 23.61 -0.35 -1.46% 24.44 24.44 23.21 116,704
See More Historical Prices ยป