Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CIRCOR International Inc | CIR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.56 | -1.25% | 44.33 | 45.12 | 44.19 | 44.73 | 44.89 | 16:02:00 |
CIR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 45.05 | 45.175 | 43.62 | 44.58 | 100,481 | -0.72 | -1.6% |
| 1 Month | 46.60 | 46.79 | 43.02 | 45.04 | 97,646 | -2.27 | -4.87% |
| 3 Months | 38.71 | 46.79 | 38.515 | 43.84 | 115,158 | 5.62 | 14.52% |
| 6 Months | 37.87 | 46.79 | 33.03 | 39.61 | 130,726 | 6.46 | 17.06% |
| 1 Year | 25.33 | 49.40 | 25.11 | 38.87 | 175,213 | 19.00 | 75.01% |
| 3 Years | 61.11 | 72.96 | 19.73 | 42.81 | 132,925 | -16.78 | -27.46% |
| 5 Years | 50.22 | 72.96 | 19.73 | 45.77 | 122,357 | -5.89 | -11.73% |
CIR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2020 | 44.33 | -0.56 | -1.25% | 44.73 | 45.12 | 44.19 | 73,428 |
| Jan 23 2020 | 44.89 | 0.13 | 0.28% | 44.57 | 44.93 | 43.62 | 117,600 |
| Jan 22 2020 | 44.7645 | 0.56 | 1.28% | 44.20 | 44.96 | 43.84 | 72,889 |
| Jan 21 2020 | 44.20 | -0.49 | -1.1% | 44.41 | 44.67 | 43.68 | 145,806 |
| Jan 17 2020 | 44.69 | -0.13 | -0.29% | 45.05 | 45.175 | 44.32 | 65,629 |
| Jan 16 2020 | 44.82 | 0.89 | 2.03% | 44.05 | 45.48 | 43.63 | 120,293 |
| Jan 15 2020 | 43.93 | -0.02 | -0.05% | 43.82 | 44.33 | 43.14 | 130,239 |
| Jan 14 2020 | 43.95 | -0.87 | -1.94% | 44.47 | 44.83 | 43.72 | 93,483 |
| Jan 13 2020 | 44.82 | 1.56 | 3.61% | 43.55 | 44.89 | 43.32 | 81,827 |
| Jan 10 2020 | 43.26 | -1.01 | -2.28% | 44.23 | 44.23 | 43.02 | 84,713 |
| Jan 09 2020 | 44.27 | 0.10 | 0.23% | 44.40 | 44.85 | 43.9801 | 57,158 |
| Jan 08 2020 | 44.17 | -0.46 | -1.03% | 44.58 | 44.845 | 44.00 | 80,091 |
| Jan 07 2020 | 44.63 | -0.80 | -1.76% | 45.07 | 45.58 | 44.59 | 64,490 |
| Jan 06 2020 | 45.43 | -0.72 | -1.56% | 45.66 | 45.80 | 44.98 | 71,864 |
| Jan 03 2020 | 46.15 | -0.44 | -0.94% | 45.80 | 46.30 | 45.1514 | 101,326 |
| Jan 02 2020 | 46.59 | 0.35 | 0.76% | 46.35 | 46.59 | 45.84 | 159,961 |
| Dec 31 2019 | 46.24 | -0.17 | -0.37% | 46.01 | 46.79 | 46.01 | 139,718 |
| Dec 30 2019 | 46.41 | 0.33 | 0.72% | 46.35 | 46.61 | 46.10 | 113,555 |
| Dec 27 2019 | 46.08 | -0.59 | -1.26% | 46.60 | 46.75 | 46.03 | 56,978 |
| Dec 26 2019 | 46.67 | 0.31 | 0.67% | 46.26 | 46.69 | 45.85 | 47,932 |
