CIRCOR International, Inc. Historical Stock Prices

CIR 
$50.53
*  
0.23
0.46%
Get CIR Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading CIR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  50.34  50.93  49.74  50.53 71,532
01/26/2015 50.22 50.93 49.74 50.53 71,532
01/23/2015 50.69 51.19 49.99 50.3 113,280
01/22/2015 50.58 51.21 49.975 50.84 62,271
01/21/2015 49.99 50.68 49.99 50.34 93,263
01/20/2015 51.33 51.49 49.77 50.07 175,842
01/16/2015 48.9 51.09 48.57 50.9 547,781
01/15/2015 49.41 50.11 48.855 49.21 128,782
01/14/2015 49.46 50.49 47.35 49.44 218,185
01/13/2015 53.71 55.02 53.34 53.96 177,291
01/12/2015 53.81 54.202 52.27 52.85 132,217
01/09/2015 54.74 55.21 53.775 53.99 151,543
01/08/2015 54.95 55.3199 54.25 54.6 275,846
01/07/2015 56.3 56.3 54.27 54.38 146,600
01/06/2015 56.82 57.05 54.88 56.06 147,375
01/05/2015 59.51 59.71 56.36 56.69 154,087
01/02/2015 60.51 61.0999 58.63 60.13 104,108
12/31/2014 59.93 62.18 59.93 60.28 136,775
12/30/2014 62.14 62.14 59.71 59.96 194,937
12/29/2014 62.87 63.35 62.09 62.24 58,876
12/26/2014 62.96 63.12 62.53 62.67 46,655
12/24/2014 62.41 63.2 62.2 62.55 56,153
12/23/2014 61.9 63.27 61.52 62.3 109,197
12/22/2014 61.66 61.89 60.864 61.44 95,853
12/19/2014 61.55 62.24 61.2 61.85 399,258
12/18/2014 60.11 62.15 60.11 61.41 197,204
12/17/2014 57.75 59.15 57.29 58.93 209,407
12/16/2014 57.2 59 57.2 57.8 232,988
12/15/2014 56.69 57.625 56.32 57.14 301,174
12/12/2014 57.26 57.45 55.94 56.02 170,729
12/11/2014 58.36 59.69 57.7 57.91 198,793
12/10/2014 59.52 60.38 58.1 58.22 230,501
12/09/2014 57.29 60.05 57.22 59.68 293,000
12/08/2014 57.59 60.12 57.56 57.99 473,927
12/05/2014 60.59 60.93 57.14 57.2 343,391
12/04/2014 61.9 63.09 60.52 60.61 234,912
12/03/2014 64.23 65.335 64.23 64.79 152,646
12/02/2014 63.94 64.94 63.71 64.24 147,866
12/01/2014 67 67.02 63.46 63.62 242,639
11/28/2014 69.55 69.61 65.88 66.95 148,111
11/26/2014 70.82 71.44 70.42 70.52 72,472
11/25/2014 71.59 72 70.67 70.91 115,384
11/24/2014 70.83 71.49 70.52 71.32 70,423
11/21/2014 72.71 73.0499 70.83 70.91 110,296
11/20/2014 70.16 71.76 70.16 71.4 112,925
11/19/2014 72.6 72.6 70.42 70.55 120,730
11/18/2014 72.96 73.54 72.39 72.54 87,618
11/17/2014 73.46 73.5 72.54 72.56 47,500
11/14/2014 73.57 74.86 73.29 73.6 76,130
11/13/2014 75.19 75.42 73.1201 73.58 107,135
11/12/2014 73.65 75.18 73.55 74.76 105,128
11/11/2014 74.32 74.39 72.71 73.89 167,517
11/10/2014 73.98 74.57 72.79 73.86 76,893
11/07/2014 73 73.91 72.44 73.72 91,205
11/06/2014 72.34 73.32 72.1 73.18 130,870
11/05/2014 73 73.295 71.47 72.29 139,196
11/04/2014 74.12 74.88 72.06 72.82 164,884
11/03/2014 75.25 75.65 73.55 74.65 189,467
10/31/2014 71.56 75.5 71.552 75.15 232,603
10/30/2014 68.47 69.84 67.9 69.65 98,834
10/29/2014 68.73 69.09 68.01 68.5 54,472
10/28/2014 66.09 68.41 65.63 68.41 74,548
10/27/2014 65.2 65.75 64.65 65.6 51,343
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?