CIRCOR International Inc (CIR) Historical Stock Data

27.51 ↓0.05 (-0.16%)
As of December 1, 2022, 3:27pm EST.

Historical Data

In the past 30 trading days, CIR is up 0.68% a day on average. There have been 17 days where CIRCOR International Inc closed green and 13 days where CIR closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3025.7527.55↑$1.80 (6.99%)25.2327.60160.71K
2022-11-2924.6225.69↑$1.07 (4.35%)24.6225.8378.52K
2022-11-2824.8224.79↓$0.03 (-0.12%)24.2625.2494.16K
2022-11-2524.9825.24↑$0.26 (1.04%)24.9125.6152.59K
2022-11-2324.5224.98↑$0.46 (1.88%)24.2725.2982.48K
2022-11-2224.4024.79↑$0.39 (1.60%)24.2424.80138.38K
2022-11-2124.8524.45↓$0.40 (-1.61%)24.2625.08122.66K
2022-11-1826.1125.18↓$0.93 (-3.56%)24.8126.11100.66K
2022-11-1725.0625.44↑$0.38 (1.52%)24.4625.53101K
2022-11-1626.3825.80↓$0.58 (-2.20%)25.1826.80149.67K
2022-11-1525.9026.84↑$0.94 (3.63%)25.7728.32149.28K
2022-11-1425.0024.90↓$0.10 (-0.40%)23.6127.09177.62K
2022-11-1121.3421.68↑$0.34 (1.59%)21.2522.1963.83K
2022-11-1020.9521.49↑$0.54 (2.58%)20.9521.5993.67K
2022-11-0920.4220.00↓$0.42 (-2.06%)19.8720.5065.86K
2022-11-0821.0620.77↓$0.29 (-1.38%)20.1321.1276.39K
2022-11-0720.9520.85↓$0.10 (-0.48%)20.5120.9773.88K
2022-11-0420.6220.63↑$0.01 (0.05%)20.1320.9193.67K
2022-11-0319.7620.17↑$0.41 (2.07%)19.5620.2956.44K
2022-11-0221.3720.18↓$1.19 (-5.57%)20.0521.5560.64K
2022-11-0121.0221.32↑$0.30 (1.43%)20.9221.5366.23K
2022-10-3120.1420.67↑$0.53 (2.63%)19.9320.7851.08K
2022-10-2819.5620.24↑$0.68 (3.48%)19.4420.3458.85K
2022-10-2719.5219.33↓$0.19 (-0.97%)19.2119.9453.37K
2022-10-2619.2819.13↓$0.15 (-0.78%)18.9719.5171.89K
2022-10-2518.5018.99↑$0.49 (2.65%)18.5019.4353.72K
2022-10-2418.3018.43↑$0.13 (0.71%)18.0518.4446.82K
2022-10-2117.5318.10↑$0.57 (3.25%)17.2718.2884.72K
2022-10-2017.5517.28↓$0.27 (-1.54%)17.1917.9568.15K
2022-10-1917.5817.51↓$0.07 (-0.40%)17.1517.7167.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$CIR just waiting to short this bad boy.

0 Like Report
gangganggang

$CIR this stock has me so excited i cant sleep!!

0 Like Report