CIRCOR International Inc (CIR) Historical Stock Data
56.00 ↑0.00 (0.00%)
As of October 17, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CIR is down -0.17% a day on average. There have been 18 days where CIRCOR International Inc closed green and 12 days where CIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 55.98 | 56.00 | ↑$0.02 (0.04%) | 55.97 | 56.00 | 2.92M |
| 2023-10-16 | 53.13 | 53.25 | ↑$0.12 (0.23%) | 53.00 | 53.36 | 397.03K |
| 2023-10-13 | 55.02 | 52.86 | ↓$2.16 (-3.93%) | 52.31 | 55.25 | 2.01M |
| 2023-10-12 | 55.00 | 55.01 | ↑$0.01 (0.02%) | 54.87 | 55.03 | 330.70K |
| 2023-10-11 | 54.94 | 54.89 | ↓$0.05 (-0.09%) | 54.75 | 55.11 | 222.83K |
| 2023-10-10 | 54.50 | 54.76 | ↑$0.26 (0.48%) | 54.50 | 54.84 | 635.69K |
| 2023-10-09 | 54.50 | 54.67 | ↑$0.17 (0.31%) | 54.49 | 54.91 | 439.87K |
| 2023-10-06 | 55.34 | 54.57 | ↓$0.77 (-1.39%) | 54.07 | 55.41 | 1.91M |
| 2023-10-05 | 55.63 | 55.38 | ↓$0.25 (-0.45%) | 55.35 | 55.71 | 531.69K |
| 2023-10-04 | 55.74 | 55.59 | ↓$0.15 (-0.27%) | 55.57 | 55.74 | 360.28K |
| 2023-10-03 | 55.75 | 55.72 | ↓$0.03 (-0.05%) | 55.72 | 55.77 | 285.92K |
| 2023-10-02 | 55.74 | 55.75 | ↑$0.01 (0.02%) | 55.73 | 55.81 | 312.40K |
| 2023-09-29 | 55.75 | 55.75 | ↑$0.00 (0.00%) | 55.73 | 55.80 | 354.07K |
| 2023-09-28 | 55.76 | 55.77 | ↑$0.01 (0.02%) | 55.73 | 55.86 | 324.81K |
| 2023-09-27 | 55.76 | 55.76 | ↑$0.00 (0.00%) | 55.70 | 55.78 | 522.23K |
| 2023-09-26 | 55.72 | 55.70 | ↓$0.02 (-0.04%) | 55.70 | 55.77 | 264.79K |
| 2023-09-25 | 55.71 | 55.73 | ↑$0.02 (0.04%) | 55.71 | 55.84 | 146.36K |
| 2023-09-22 | 55.71 | 55.74 | ↑$0.03 (0.05%) | 55.70 | 55.81 | 206.02K |
| 2023-09-21 | 55.70 | 55.70 | ↑$0.00 (0.00%) | 55.69 | 55.77 | 172.97K |
| 2023-09-20 | 55.79 | 55.74 | ↓$0.05 (-0.09%) | 55.70 | 55.80 | 206.72K |
| 2023-09-19 | 55.80 | 55.71 | ↓$0.09 (-0.16%) | 55.71 | 55.85 | 159.10K |
| 2023-09-18 | 55.74 | 55.71 | ↓$0.03 (-0.05%) | 55.70 | 55.85 | 218.10K |
| 2023-09-15 | 55.76 | 55.78 | ↑$0.02 (0.04%) | 55.66 | 55.80 | 656.89K |
| 2023-09-14 | 55.71 | 55.75 | ↑$0.04 (0.07%) | 55.59 | 55.82 | 302.72K |
| 2023-09-13 | 55.58 | 55.71 | ↑$0.13 (0.23%) | 55.56 | 55.76 | 268.90K |
| 2023-09-12 | 55.58 | 55.58 | ↑$0.00 (0.00%) | 55.55 | 55.65 | 411.63K |
| 2023-09-11 | 55.64 | 55.58 | ↓$0.06 (-0.11%) | 55.58 | 55.64 | 206.50K |
| 2023-09-08 | 55.61 | 55.63 | ↑$0.02 (0.04%) | 55.57 | 55.65 | 329.12K |
| 2023-09-07 | 55.56 | 55.58 | ↑$0.02 (0.04%) | 55.55 | 55.61 | 363.22K |
| 2023-09-06 | 55.60 | 55.58 | ↓$0.02 (-0.04%) | 55.58 | 55.64 | 645.87K |
Create an account or log in to view more rows.
$CIR somebody knows something
$CIR we finna be at the top yo
$CIR Many many bears
$CIR love cooking these little bears on here
$CIR wow
looking like it’s going to be a monster day!
$CIR what happened?
$CIR go time
$CIR hang tight
ignore fud and buy dips if you can
everyone be okay????
$CIR The best investment you can make is an investment in yourself or another person
$CIR call the SEC