CIRCOR International, Inc. Historical Stock Prices

CIR 
$55.1124
*  
2.2576
3.94%
Get CIR Alerts
*Delayed - data as of Apr. 28, 2015 14:59 ET  -  Find a broker to begin trading CIR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CIR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:59  55.02  56.145  53.57  55.1124 352,493
04/27/2015 57.86 57.88 57.16 57.37 198,574
04/24/2015 58.1 58.1 56.885 57.45 48,532
04/23/2015 57.26 58.58 57.11 57.99 131,454
04/22/2015 57.99 58.04 56.82 57.2 250,375
04/21/2015 59.03 59.03 57.43 57.96 221,735
04/20/2015 57.26 58.85 57.25 58.7 346,311
04/17/2015 57.2 57.69 56.18 57.02 218,102
04/16/2015 57.78 58.7 57.06 57.58 375,382
04/15/2015 55.87 59.17 55.45 58.05 435,798
04/14/2015 55.56 56.14 55.01 55.44 361,979
04/13/2015 55 55.19 54.52 54.88 314,426
04/10/2015 55.07 55.25 54.84 55.01 106,662
04/09/2015 55.58 55.73 54.95 55 74,570
04/08/2015 55.78 55.88 54.82 55.4 203,016
04/07/2015 56.07 56.58 55.73 55.82 112,263
04/06/2015 55.98 57.42 55.98 56.46 163,628
04/02/2015 55.55 57.01 55.55 56.14 67,025
04/01/2015 54.62 56.2 54.1975 55.8 192,154
03/31/2015 54.75 55.19 54.27 54.7 239,557
03/30/2015 54.99 55.44 54.99 55.01 172,526
03/27/2015 55.01 55.51 54.95 54.99 290,978
03/26/2015 54.91 55.56 54.81 55 136,460
03/25/2015 55.61 55.84 54.795 54.91 251,306
03/24/2015 55.43 55.73 55.09 55.55 87,527
03/23/2015 55.68 56.17 55.06 55.4 77,655
03/20/2015 55.51 55.67 55.17 55.46 117,953
03/19/2015 55.62 56.27 55 55.21 115,428
03/18/2015 54.76 57.15 53.975 56.07 210,934
03/17/2015 54.81 55.19 54.51 54.81 99,378
03/16/2015 54.61 55.55 54.16 55 106,799
03/13/2015 54.97 54.97 53.6 54.35 67,431
03/12/2015 54.79 55.43 53.84 55.01 91,005
03/11/2015 53.52 54.35 52.89 54.21 108,872
03/10/2015 53.49 53.82 52.88 53.55 119,410
03/09/2015 54.07 55.05 53.96 54.34 127,517
03/06/2015 52.88 54.2 52.88 53.8 128,488
03/05/2015 53.02 53.57 52.45 53.5 68,269
03/04/2015 53.44 53.68 52.48 53.02 73,468
03/03/2015 53.73 54.2 53.23 53.68 111,162
03/02/2015 53.46 54.26 53.06 54.11 111,738
02/27/2015 53.63 54.22 53.45 53.67 136,782
02/26/2015 52.87 54 52.87 53.88 119,656
02/25/2015 52.56 53.39 52.56 53.23 97,287
02/24/2015 51.71 52.7 51.52 52.67 107,218
02/23/2015 51.6 52.1 50.96 51.7 90,042
02/20/2015 52.65 53.13 51.64 51.84 103,605
02/19/2015 51.04 53.715 51.01 52.93 157,354
02/18/2015 53.26 53.26 51.25 51.5 186,859
02/17/2015 53.61 53.7699 52.83 53.36 155,944
02/13/2015 52.63 53.72 52.63 53.47 99,084
02/12/2015 51.69 52.75 51.69 52.51 87,269
02/11/2015 51.88 51.88 50.89 51.42 130,535
02/10/2015 51.68 52.29 51 52.15 91,641
02/09/2015 50.98 52 50.98 51.49 129,029
02/06/2015 52.06 52.26 51.04 51.22 115,260
02/05/2015 50.81 52.15 50.6 51.94 128,796
02/04/2015 52.11 52.22 50.17 50.63 123,700
02/03/2015 51.14 53.54 50.97 52.49 193,222
02/02/2015 49.68 51.13 49.48 50.81 135,690
01/30/2015 49.99 50.12 49.19 49.39 133,025
01/29/2015 49.61 50.34 49.42 50.09 128,419
01/28/2015 50.04 50.59 48.81 49.55 137,095
01/27/2015 50 50.15 49.59 49.89 97,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?