CIRCOR International, Inc. - CIR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2023	55.98	56	56	56	55.97	2.92M
October 16, 2023	53.13	53.25	53.25	53.37	53	397,034
October 13, 2023	55.02	52.86	52.86	55.25	52.31	2.09M
October 12, 2023	55	55.01	55.01	55.03	54.87	331,725
October 11, 2023	54.94	54.89	54.89	55.11	54.75	278,015
October 10, 2023	54.5	54.76	54.76	54.84	54.5	635,685
October 09, 2023	54.5	54.67	54.67	54.91	54.49	440,031
October 06, 2023	55.34	54.57	54.57	55.41	54.07	1.91M
October 05, 2023	55.63	55.38	55.38	55.72	55.35	531,686
October 04, 2023	55.74	55.59	55.59	55.74	55.57	360,282
October 03, 2023	55.75	55.72	55.72	55.77	55.72	285,922
October 02, 2023	55.74	55.75	55.75	55.81	55.73	312,427
September 29, 2023	55.75	55.75	55.75	55.8	55.73	361,599
September 28, 2023	55.76	55.77	55.77	55.86	55.73	336,459
September 27, 2023	55.76	55.76	55.76	55.78	55.7	522,128
September 26, 2023	55.72	55.7	55.7	55.77	55.7	264,790
September 25, 2023	55.71	55.73	55.73	55.84	55.71	148,106
September 22, 2023	55.71	55.74	55.74	55.81	55.7	208,677
September 21, 2023	55.7	55.7	55.7	55.77	55.69	172,972
September 20, 2023	55.79	55.74	55.74	55.81	55.7	206,715
September 19, 2023	55.8	55.71	55.71	55.85	55.71	159,097
September 18, 2023	55.74	55.71	55.71	55.85	55.7	219,253
September 15, 2023	55.76	55.78	55.78	55.8	55.66	837,034
September 14, 2023	55.71	55.75	55.75	55.83	55.59	302,719
September 13, 2023	55.58	55.71	55.71	55.76	55.56	271,471
September 12, 2023	55.58	55.58	55.58	55.65	55.55	411,761
September 11, 2023	55.64	55.58	55.58	55.64	55.58	212,183
September 08, 2023	55.61	55.63	55.63	55.65	55.56	329,115
September 07, 2023	55.56	55.58	55.58	55.61	55.55	366,560
September 06, 2023	55.6	55.58	55.58	55.64	55.58	647,448
September 05, 2023	55.55	55.61	55.61	55.62	55.51	538,468
September 01, 2023	55.7	55.58	55.58	55.73	55.56	234,678
August 31, 2023	55.56	55.69	55.69	55.69	55.56	297,662
August 30, 2023	55.57	55.6	55.6	55.62	55.51	499,343
August 29, 2023	55.56	55.5	55.5	55.59	55.5	618,792
August 28, 2023	55.63	55.57	55.57	55.65	55.57	408,760
August 25, 2023	55.6	55.58	55.58	55.65	55.57	214,838
August 24, 2023	55.65	55.61	55.61	55.66	55.58	245,062
August 23, 2023	55.69	55.62	55.62	55.69	55.61	143,751
August 22, 2023	55.78	55.61	55.61	55.81	55.6	226,833
August 21, 2023	55.63	55.72	55.72	55.79	55.63	159,858
August 18, 2023	55.65	55.63	55.63	55.71	55.6	177,180
August 17, 2023	55.7	55.67	55.67	55.76	55.64	284,566
August 16, 2023	55.7	55.61	55.61	55.75	55.61	186,248
August 15, 2023	55.75	55.68	55.68	55.76	55.68	182,824
August 14, 2023	55.73	55.76	55.76	55.78	55.7	160,366
August 11, 2023	55.83	55.73	55.73	55.86	55.71	196,801
August 10, 2023	55.77	55.82	55.82	55.84	55.76	164,519
August 09, 2023	55.79	55.81	55.81	55.84	55.75	205,310
August 08, 2023	55.7	55.85	55.85	55.89	55.67	384,594
August 07, 2023	55.75	55.76	55.76	55.81	55.66	141,591
August 04, 2023	55.9	55.6	55.6	55.9	55.6	184,987
August 03, 2023	55.9	55.8	55.8	55.93	55.8	92,867
August 02, 2023	55.86	55.94	55.94	55.98	55.78	146,479
August 01, 2023	55.69	56	56	56	55.61	486,896
July 31, 2023	55.69	55.7	55.7	55.77	55.62	106,712
July 28, 2023	55.67	55.6	55.6	55.76	55.6	145,325
July 27, 2023	55.81	55.6	55.6	55.84	55.56	256,559
July 26, 2023	55.73	55.8	55.8	55.85	55.7	192,473
July 25, 2023	55.9	55.73	55.73	55.9	55.71	222,885

CIRCOR International, Inc. (CIR) NYSE