Quantcast

CIRCOR International, Inc. Common Stock Historical Stock Prices

CIR 
$40.86
*  
0.48
1.19%
Get CIR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading CIR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    CIR After Hours
 
 
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 19-APR-2018 TO 19-JUL-2018

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.
16:00 40.60 41.44 40.22 40.86 199,827
07/19/2018 39.9 40.48 39.53 40.38 123,017
07/18/2018 39.88 40.4 39.5201 40.13 232,270
07/17/2018 39 39.78 38.96 39.72 207,755
07/16/2018 38.76 39.34 38.44 39.17 246,714
07/13/2018 38.32 39.48 38.32 38.86 198,447
07/12/2018 39.36 40 38.18 38.4 297,365
07/11/2018 39.5 39.68 39.1 39.22 486,447
07/10/2018 39.58 40.37 39.27 39.9 406,279
07/09/2018 37.88 39.69 37.88 39.52 273,227
07/06/2018 38.31 38.31 37.22 37.93 242,152
07/05/2018 38.05 38.68 37.65 38.48 348,465
07/03/2018 37.16 38.59 37.15 37.74 225,080
07/02/2018 36.72 36.97 36.01 36.9 309,099
06/29/2018 37.2 38.61 36.93 36.96 276,292
06/28/2018 37.01 37.29 35.16 36.9 486,287
06/27/2018 38.16 38.77 36.99 37.1 357,024
06/26/2018 36.77 37.96 36.59 37.91 444,177
06/25/2018 39.61 39.81 36.09 36.7 598,769
06/22/2018 39.64 40.745 39.41 39.77 968,857
06/21/2018 41.66 41.66 38.49 39.29 465,369
06/20/2018 42.95 43.09 41.23 41.7 346,086
06/19/2018 42.34 43.48 42.11 42.79 430,437
06/18/2018 40.74 42.84 40.74 42.75 466,327
06/15/2018 42.2 42.22 40.71 41.08 392,170
06/14/2018 43.28 43.55 42.445 42.65 374,182
06/13/2018 44.25 44.51 43 43.04 2,544,619
06/12/2018 46.5 46.51 44.66 44.82 468,915
06/11/2018 48.17 48.17 45.6027 46.4 266,036
06/08/2018 49.35 49.63 48.4 48.78 87,458
06/07/2018 48.7 50.56 48.7 49.35 134,061
06/06/2018 48.2 48.8 47.79 48.67 88,257
06/05/2018 48.2 48.55 47.6 48.27 148,269
06/04/2018 49.06 49.38 47.72 48.15 176,889
06/01/2018 48.5 49.3399 48.23 48.81 97,648
05/31/2018 49.62 49.62 47.7 48.13 48,913
05/30/2018 49.67 50.61 49.44 49.63 134,104
05/29/2018 48 49.58 48 49.39 160,444
05/25/2018 49.28 49.28 47.84 48.36 96,827
05/24/2018 49.96 50.22 48.88 49.37 82,937
05/23/2018 51.1 51.31 49.61 50.12 88,530
05/22/2018 51.78 52.21 51.33 51.46 57,978
05/21/2018 51.23 51.88 50.85 51.69 73,968
05/18/2018 50.34 51.06 49.61 50.87 115,645
05/17/2018 49.08 50.45 49.08 50.17 80,951
05/16/2018 48.79 49.54 48.58 49.08 93,766
05/15/2018 48.71 49.38 48.19 48.8 72,051
05/14/2018 48.08 49.265 48.08 49.05 74,381
05/11/2018 48.79 49.5916 48.13 48.53 51,658
05/10/2018 48.78 49.03 48.31 48.66 69,943
05/09/2018 48.09 48.81 47.51 48.71 93,753
05/08/2018 47.15 48.28 46.71 48.04 222,150
05/07/2018 45.12 47.03 45.12 46.81 86,350
05/04/2018 43.55 45.65 43.05 44.98 127,262
05/03/2018 44.54 44.54 43.0312 43.73 226,782
05/02/2018 41.94 45.67 41.94 44.88 243,729
05/01/2018 42.24 42.3 39.84 41.87 165,195
04/30/2018 43.52 44.01 42.29 42.37 93,588
04/27/2018 43.85 44.2 42.32 43.4 71,580
04/26/2018 43.99 44.185 43.05 43.74 75,500
04/25/2018 43.77 44.45 43.41 43.89 48,853
04/24/2018 45.04 45.84 42.94 43.66 72,371
04/23/2018 45.23 46.15 44.6 44.75 62,034
04/20/2018 45.54 45.64 44.87 45.15 77,954
04/19/2018 46.05 46.79 45.57 45.71 52,777
*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?

Smart Portfolio