CIR

CIRCOR Historical Data

Company Name Stock Ticker Symbol Market Type
CIRCOR International Inc CIR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.90 3.63% 25.69 16:00:10
Open Price Low Price High Price Close Price Prev Close
24.62 24.57 25.83 25.69 24.79
more quote information »

CIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.4025.8324.1224.8489,1371.295.29%
1 Month21.0228.3219.5423.7396,2184.6722.22%
3 Months15.8828.3213.3218.66122,3309.8161.78%
6 Months19.5028.3213.2617.64130,0736.1931.74%
1 Year30.3630.6213.2621.05118,950-4.67-15.38%
3 Years44.3746.798.0025.92133,871-18.68-42.1%
5 Years47.3054.898.0031.74142,295-21.61-45.69%

CIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 25.69 0.90 3.63% 24.62 25.83 24.57 78,522
Nov 28 2022 24.79 -0.45 -1.78% 24.82 25.24 24.26 94,368
Nov 25 2022 25.24 0.26 1.04% 24.90 25.61 24.90 52,819
Nov 23 2022 24.98 0.19 0.77% 24.52 25.29 24.27 83,217
Nov 22 2022 24.79 0.23 0.94% 24.40 24.80 24.12 138,377
Nov 22 2022 24.56 0.11 0.45% 24.40 24.80 24.12 76,905
Nov 21 2022 24.45 -0.73 -2.9% 24.85 25.08 24.26 123,717
Nov 18 2022 25.18 -0.26 -1.02% 26.11 26.19 24.81 103,690
Nov 17 2022 25.44 -0.36 -1.4% 25.06 25.53 24.46 101,000
Nov 16 2022 25.80 -1.04 -3.87% 26.38 26.80 25.18 153,072
Nov 15 2022 26.84 1.94 7.79% 25.90 28.32 25.77 149,282
Nov 14 2022 24.90 3.22 14.85% 25.00 27.09 23.61 192,672
Nov 11 2022 21.68 0.19 0.88% 21.34 22.34 21.06 63,831
Nov 10 2022 21.49 1.49 7.45% 20.95 21.6315 20.945 94,878
Nov 09 2022 20.00 -0.77 -3.71% 20.42 20.50 19.84 65,858
Nov 08 2022 20.77 -0.08 -0.38% 21.06 21.12 20.13 78,552
Nov 07 2022 20.85 0.22 1.07% 20.95 20.965 20.51 73,883
Nov 04 2022 20.63 0.46 2.28% 20.62 20.905 20.1253 94,152
Nov 03 2022 20.17 -0.01 -0.05% 19.76 20.30 19.54 56,444
Nov 02 2022 20.18 -1.14 -5.35% 21.37 21.55 20.05 60,635
Nov 01 2022 21.32 0.65 3.14% 21.02 21.53 20.85 66,998
Oct 31 2022 20.67 0.43 2.12% 20.14 20.78 19.93 52,864
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221130 03:38:53