Indicators

Circor International (NY: CIR )

N/A UNCHANGED

Last Price Updated: 7:00 PM EDT, Oct 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	48.20	48.20	45.82	46.36	120,300	-2.34(-4.80%)
Dec 28, 2007	48.39	49.19	47.18	48.70	111,400	+1.63(+3.46%)
Dec 27, 2007	49.35	49.35	47.07	47.07	81,500	-2.28(-4.62%)
Dec 26, 2007	49.28	49.66	48.74	49.35	74,000	+0.31(+0.63%)
Dec 24, 2007	48.63	49.22	48.63	49.04	36,400	+0.14(+0.29%)
Dec 21, 2007	48.00	49.16	47.51	48.90	186,800	+1.49(+3.14%)
Dec 20, 2007	46.05	47.48	45.85	47.41	106,300	+1.41(+3.07%)
Dec 19, 2007	46.35	46.67	45.70	46.00	62,130	-0.34(-0.73%)
Dec 18, 2007	45.14	46.44	44.18	46.34	135,400	+1.58(+3.53%)
Dec 17, 2007	45.10	45.40	44.50	44.76	141,300	-0.76(-1.67%)
Dec 14, 2007	45.49	46.19	45.08	45.52	316,700	-0.08(-0.18%)
Dec 13, 2007	45.10	45.93	44.74	45.60	110,300	-0.10(-0.22%)
Dec 12, 2007	46.06	47.00	44.91	45.70	71,810	+0.81(+1.80%)
Dec 11, 2007	45.50	46.82	44.72	44.89	102,100	-0.54(-1.19%)
Dec 10, 2007	45.21	45.63	44.75	45.43	72,500	+0.31(+0.69%)
Dec 07, 2007	45.91	45.91	44.67	45.12	82,000	-0.75(-1.64%)
Dec 06, 2007	44.63	45.99	44.55	45.87	100,500	+1.09(+2.43%)
Dec 05, 2007	45.21	45.21	44.03	44.78	59,500	+0.48(+1.08%)
Dec 04, 2007	43.60	44.55	43.60	44.30	85,901	+0.21(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.