CIRCOR Historical Data - CIR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

CIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.0545.17543.6244.58100,481-0.72-1.6%
1 Month46.6046.7943.0245.0497,646-2.27-4.87%
3 Months38.7146.7938.51543.84115,1585.6214.52%
6 Months37.8746.7933.0339.61130,7266.4617.06%
1 Year25.3349.4025.1138.87175,21319.0075.01%
3 Years61.1172.9619.7342.81132,925-16.78-27.46%
5 Years50.2272.9619.7345.77122,357-5.89-11.73%

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
See More Historical Prices »


Your Recent History
NYSE
CIR
CIRCOR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.