| 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 Week | 25.55 | 27.28 | 24.96 | 25.70 | 89,125 | 1.38 | 5.4% |
| 1 Month | 24.44 | 27.28 | 23.05 | 25.09 | 81,428 | 2.49 | 10.19% |
| 3 Months | 21.06 | 28.564 | 19.84 | 25.08 | 92,580 | 5.87 | 27.87% |
| 6 Months | 17.40 | 28.564 | 13.32 | 20.34 | 111,114 | 9.53 | 54.77% |
| 1 Year | 26.22 | 29.80 | 13.26 | 20.80 | 116,061 | 0.71 | 2.71% |
| 3 Years | 43.14 | 45.63 | 8.00 | 25.09 | 132,999 | -16.21 | -37.58% |
| 5 Years | 53.58 | 53.89 | 8.00 | 31.33 | 142,964 | -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
