Price Alert

CIRCOR International Inc. (CIR)

NYSE: CIR · Real-Time Price · USD

56.00

2.75 (5.16%)

At close: Oct 17, 2023, 10:00 PM

CIR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 17, 2023	55.98	56.00	55.97	56.00	56.00	5.16%	2,922,122
Oct 16, 2023	53.13	53.37	53.00	53.25	53.25	0.74%	397,034
Oct 13, 2023	55.02	55.25	52.31	52.86	52.86	-3.91%	2,093,840
Oct 12, 2023	55.00	55.03	54.87	55.01	55.01	0.22%	331,725
Oct 11, 2023	54.94	55.11	54.75	54.89	54.89	0.24%	278,015
Oct 10, 2023	54.50	54.84	54.50	54.76	54.76	0.16%	635,685
Oct 9, 2023	54.50	54.90	54.49	54.67	54.67	0.18%	440,031
Oct 6, 2023	55.34	55.41	54.07	54.57	54.57	-1.46%	1,911,257
Oct 5, 2023	55.63	55.72	55.35	55.38	55.38	-0.38%	531,686
Oct 4, 2023	55.74	55.74	55.57	55.59	55.59	-0.23%	360,282
Oct 3, 2023	55.75	55.77	55.72	55.72	55.72	-0.05%	285,922
Oct 2, 2023	55.74	55.81	55.73	55.75	55.75	0.00%	312,427
Sep 29, 2023	55.75	55.80	55.73	55.75	55.75	-0.04%	361,599
Sep 28, 2023	55.76	55.86	55.73	55.77	55.77	0.02%	336,459
Sep 27, 2023	55.76	55.78	55.70	55.76	55.76	0.11%	522,128
Sep 26, 2023	55.72	55.77	55.70	55.70	55.70	-0.05%	264,790
Sep 25, 2023	55.71	55.84	55.71	55.73	55.73	-0.02%	148,106
Sep 22, 2023	55.71	55.81	55.70	55.74	55.74	0.07%	208,677
Sep 21, 2023	55.70	55.77	55.69	55.70	55.70	-0.07%	172,972
Sep 20, 2023	55.79	55.81	55.70	55.74	55.74	0.05%	206,715