USX:CIR - CIRCOR International Inc CIRCOR International Inc
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
24 Sep 2021 USD 33.76 32.13 32.48 33.41 33.41 +0.490 (+1.49%) 65,072
23 Sep 2021 USD 33.19 32.06 32.3 32.92 32.92 +1.090 (+3.42%) 54,376
22 Sep 2021 USD 32.27 31.26 31.26 31.83 31.83 +0.820 (+2.64%) 42,191
21 Sep 2021 USD 32.015 30.7 31.72 31.01 31.01 -0.310 (-0.99%) 28,612
20 Sep 2021 USD 31.91 29.81 30.91 31.32 31.32 -0.690 (-2.16%) 54,824
17 Sep 2021 USD 32.05 31.1 32.02 32.01 32.01 +0.160 (+0.50%) 237,769
16 Sep 2021 USD 32.2 31.17 32.14 31.85 31.85 -0.070 (-0.22%) 66,092
15 Sep 2021 USD 32.245 31.32 31.67 31.92 31.92 +0.130 (+0.41%) 54,187
14 Sep 2021 USD 32.93 31.565 32.93 31.79 31.79 -1.050 (-3.20%) 58,001
13 Sep 2021 USD 32.94 32.3 32.92 32.84 32.84 +0.240 (+0.74%) 37,042
10 Sep 2021 USD 34.15 32.49 33.92 32.6 32.6 -1.030 (-3.06%) 47,906
9 Sep 2021 USD 34.24 32.88 33.3 33.63 33.63 +0.080 (+0.24%) 94,494
8 Sep 2021 USD 33.59 32.31 33.15 33.55 33.55 +0.120 (+0.36%) 70,581
7 Sep 2021 USD 33.67 32.46 32.61 33.43 33.43 +0.420 (+1.27%) 60,350
3 Sep 2021 USD 34.29 32.83 34.29 33.01 33.01 -1.480 (-4.29%) 65,764
2 Sep 2021 USD 35.775 34.34 35.63 34.49 34.49 -0.970 (-2.74%) 65,365
1 Sep 2021 USD 36.34 35.11 35.87 35.46 35.46 -0.290 (-0.81%) 82,190
31 Aug 2021 USD 35.99 35.33 35.76 35.75 35.75 +0.050 (+0.14%) 85,831
30 Aug 2021 USD 36.16 34.77 36.16 35.7 35.7 -0.340 (-0.94%) 127,268
27 Aug 2021 USD 36.315 34.45 34.45 36.04 36.04 +1.110 (+3.18%) 105,540
26 Aug 2021 USD 35.09 33.87 35.09 34.93 34.93 -0.450 (-1.27%) 91,638
25 Aug 2021 USD 35.84 35.21 35.36 35.38 35.38 -0.210 (-0.59%) 86,878
24 Aug 2021 USD 35.63 34.145 34.31 35.59 35.59 +1.310 (+3.82%) 109,137
23 Aug 2021 USD 34.31 33.1 33.15 34.28 34.28 +1.490 (+4.54%) 85,412
20 Aug 2021 USD 32.86 31.3 31.44 32.79 32.79 +1.380 (+4.39%) 126,429
19 Aug 2021 USD 32.71 30.89 31.77 31.41 31.41 -1.020 (-3.15%) 151,782
18 Aug 2021 USD 33.24 32.13 32.13 32.43 32.43 +0.180 (+0.56%) 84,324
17 Aug 2021 USD 32.4624 31.305 31.6 32.25 32.25 +0.690 (+2.19%) 206,666
16 Aug 2021 USD 32.46 31.165 31.58 31.56 31.56 -0.430 (-1.34%) 110,861
13 Aug 2021 USD 32.24 31.02 32.24 31.99 31.99 -0.130 (-0.40%) 78,371