Circor International (NY: CIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2023				56.00	0	+2.75(+5.16%)
Oct 16, 2023	53.13	53.37	53.00	53.25	397,034	+0.39(+0.74%)
Oct 13, 2023	55.02	55.25	52.31	52.86	2,093,840	-2.15(-3.91%)
Oct 12, 2023	55.00	55.03	54.87	55.01	331,725	+0.12(+0.22%)
Oct 11, 2023	54.94	55.11	54.75	54.89	278,015	+0.13(+0.24%)
Oct 10, 2023	54.50	54.84	54.50	54.76	635,685	+0.09(+0.16%)
Oct 09, 2023	54.50	54.91	54.49	54.67	440,031	+0.10(+0.18%)
Oct 06, 2023	55.34	55.41	54.07	54.57	1,911,257	-0.81(-1.46%)
Oct 05, 2023	55.63	55.72	55.35	55.38	531,686	-0.21(-0.38%)
Oct 04, 2023	55.74	55.74	55.57	55.59	360,282	-0.13(-0.23%)
Oct 03, 2023	55.75	55.77	55.72	55.72	285,922	-0.03(-0.05%)
Oct 02, 2023	55.74	55.81	55.73	55.75	312,402	+0.00(+0.00%)
Sep 29, 2023	55.75	55.80	55.73	55.75	361,599	-0.02(-0.04%)
Sep 28, 2023	55.76	55.85	55.73	55.77	336,459	+0.01(+0.02%)
Sep 27, 2023	55.76	55.78	55.70	55.76	522,328	+0.06(+0.11%)
Sep 26, 2023	55.72	55.77	55.70	55.70	264,790	-0.03(-0.05%)
Sep 25, 2023	55.71	55.77	55.73	55.73	148,106	-0.01(-0.02%)
Sep 22, 2023	55.71	55.81	55.70	55.74	208,677	+0.04(+0.07%)
Sep 21, 2023	55.70	55.77	55.69	55.70	172,972	-0.04(-0.07%)
Sep 20, 2023	55.79	55.81	55.70	55.74	206,715	+0.03(+0.05%)
Sep 19, 2023	55.80	55.85	55.71	55.71	159,097	+0.00(+0.00%)
Sep 18, 2023	55.74	55.85	55.70	55.71	219,253	-0.07(-0.13%)
Sep 15, 2023	55.76	55.80	55.66	55.78	837,034	+0.03(+0.05%)
Sep 14, 2023	55.71	55.83	55.59	55.75	302,719	+0.04(+0.07%)
Sep 13, 2023	55.58	55.76	55.56	55.71	271,471	+0.13(+0.23%)
Sep 12, 2023	55.58	55.65	55.55	55.58	411,761	+0.00(+0.00%)
Sep 11, 2023	55.64	55.64	55.58	55.58	212,183	-0.05(-0.09%)
Sep 08, 2023	55.61	55.65	55.56	55.63	329,115	+0.05(+0.09%)
Sep 07, 2023	55.56	55.61	55.55	55.58	366,560	+0.00(+0.00%)
Sep 06, 2023	55.60	55.64	55.58	55.58	666,732	-0.03(-0.05%)
Sep 05, 2023	55.55	55.62	55.51	55.61	538,468	+0.03(+0.05%)
Sep 01, 2023	55.70	55.73	55.56	55.58	234,678	-0.11(-0.20%)
Aug 31, 2023	55.56	55.69	55.56	55.69	297,662	+0.09(+0.16%)
Aug 30, 2023	55.57	55.62	55.51	55.60	499,343	+0.10(+0.18%)
Aug 29, 2023	55.56	55.59	55.50	55.50	618,792	-0.07(-0.13%)
Aug 28, 2023	55.63	55.65	55.57	55.57	408,760	-0.01(-0.02%)
Aug 25, 2023	55.60	55.65	55.57	55.58	214,838	-0.03(-0.05%)
Aug 24, 2023	55.65	55.66	55.58	55.61	245,062	-0.01(-0.02%)
Aug 23, 2023	55.69	55.69	55.60	55.62	143,751	+0.01(+0.02%)
Aug 22, 2023	55.78	55.81	55.60	55.61	226,833	-0.11(-0.20%)
Aug 21, 2023	55.63	55.79	55.63	55.72	159,858	+0.09(+0.16%)
Aug 18, 2023	55.65	55.71	55.60	55.63	177,180	-0.04(-0.07%)
Aug 17, 2023	55.70	55.76	55.64	55.67	284,566	+0.06(+0.11%)
Aug 16, 2023	55.70	55.75	55.61	55.61	186,248	-0.07(-0.13%)
Aug 15, 2023	55.75	55.76	55.68	55.68	182,824	-0.08(-0.14%)
Aug 14, 2023	55.73	55.78	55.70	55.76	160,366	+0.03(+0.05%)
Aug 11, 2023	55.83	55.86	55.71	55.73	196,801	-0.09(-0.16%)
Aug 10, 2023	55.77	55.84	55.76	55.82	164,519	+0.01(+0.02%)
Aug 09, 2023	55.79	55.84	55.75	55.81	205,310	-0.04(-0.07%)
Aug 08, 2023	55.70	55.89	55.69	55.85	384,594	+0.09(+0.16%)
Aug 07, 2023	55.75	55.81	55.66	55.76	141,591	+0.16(+0.29%)
Aug 04, 2023	55.90	55.90	55.60	55.60	184,987	-0.20(-0.36%)
Aug 03, 2023	55.90	55.93	55.80	55.80	92,867	-0.14(-0.25%)
Aug 02, 2023	55.86	55.98	55.78	55.94	146,479	-0.06(-0.11%)
Aug 01, 2023	55.69	56.00	55.61	56.00	486,896	+0.30(+0.54%)
Jul 31, 2023	55.69	55.77	55.62	55.70	106,712	+0.10(+0.18%)
Jul 28, 2023	55.67	55.76	55.60	55.60	145,325	+0.00(+0.00%)
Jul 27, 2023	55.81	55.84	55.56	55.60	256,559	-0.20(-0.36%)
Jul 26, 2023	55.73	55.85	55.70	55.80	192,473	+0.07(+0.13%)
Jul 25, 2023	55.90	55.90	55.71	55.73	222,884	-0.12(-0.21%)
Jul 24, 2023	55.92	56.04	55.84	55.85	221,065	-0.07(-0.13%)
Jul 21, 2023	55.96	56.00	55.86	55.92	169,581	+0.00(+0.00%)
Jul 20, 2023	55.92	56.03	55.91	55.92	158,974	-0.05(-0.09%)
Jul 19, 2023	56.00	56.10	55.94	55.97	217,505	-0.03(-0.05%)
Jul 18, 2023	56.00	56.14	55.94	56.00	235,809	-0.01(-0.02%)
Jul 17, 2023	56.01	56.02	55.66	56.01	378,188	-0.02(-0.04%)
Jul 14, 2023	56.11	56.15	56.02	56.03	207,092	-0.07(-0.12%)
Jul 13, 2023	56.06	56.19	56.02	56.10	237,786	+0.00(+0.00%)
Jul 12, 2023	56.14	56.19	56.02	56.10	307,219	+0.04(+0.07%)
Jul 11, 2023	56.03	56.27	55.93	56.06	338,283	+0.06(+0.11%)
Jul 10, 2023	56.12	56.30	56.00	56.00	228,536	-0.13(-0.23%)
Jul 07, 2023	56.10	56.40	56.08	56.13	322,832	+0.00(+0.00%)
Jul 06, 2023	56.10	56.29	56.00	56.13	338,185	-0.04(-0.07%)
Jul 05, 2023	56.06	56.19	55.98	56.17	372,532	+0.07(+0.12%)
Jul 03, 2023	56.25	56.40	56.00	56.10	292,799	-0.35(-0.62%)
Jun 30, 2023	56.25	56.48	56.20	56.45	1,489,203	+2.65(+4.93%)
Jun 29, 2023	53.50	53.91	52.99	53.80	636,207	+0.12(+0.22%)
Jun 28, 2023	54.78	54.94	53.42	53.68	2,899,877	+2.19(+4.25%)
Jun 27, 2023	51.60	52.03	51.45	51.49	2,236,750	+3.57(+7.45%)
Jun 26, 2023	47.86	47.98	47.86	47.92	261,073	-0.02(-0.04%)
Jun 23, 2023	47.85	47.98	47.83	47.94	713,612	+0.04(+0.08%)
Jun 22, 2023	47.85	47.93	47.83	47.90	328,394	-0.03(-0.06%)
Jun 21, 2023	47.86	48.00	47.83	47.93	342,922	+0.06(+0.13%)
Jun 20, 2023	47.72	47.92	47.70	47.87	409,429	+0.17(+0.36%)
Jun 16, 2023	47.79	47.82	47.66	47.70	983,522	-0.09(-0.19%)
Jun 15, 2023	47.76	47.83	47.76	47.79	379,256	+20.88(+77.59%)
May 08, 2023	27.39	27.82	26.68	26.91	88,481	-0.34(-1.25%)
May 05, 2023	26.83	27.42	26.70	27.25	156,473	+0.98(+3.73%)
May 04, 2023	26.79	26.79	25.99	26.27	153,091	-0.65(-2.41%)
May 03, 2023	27.38	28.08	26.81	26.92	173,153	-0.31(-1.14%)
May 02, 2023	27.52	27.53	26.75	27.23	132,060	-0.24(-0.87%)
May 01, 2023	27.82	28.19	27.28	27.47	112,568	-0.37(-1.33%)
Apr 28, 2023	27.83	28.49	27.58	27.84	127,860	-0.29(-1.03%)
Apr 27, 2023	26.90	28.18	26.85	28.13	103,025	+1.58(+5.95%)
Apr 26, 2023	26.35	26.70	25.88	26.55	196,838	-0.04(-0.15%)
Apr 25, 2023	27.09	27.23	26.49	26.59	114,878	-0.81(-2.96%)
Apr 24, 2023	27.36	27.87	27.23	27.40	96,357	-0.17(-0.62%)
Apr 21, 2023	28.01	28.01	27.31	27.57	112,626	-0.37(-1.32%)
Apr 20, 2023	28.00	28.26	27.65	27.94	55,941	-0.36(-1.27%)
Apr 19, 2023	28.45	28.67	27.97	28.30	101,809	-0.21(-0.74%)
Apr 18, 2023	29.49	29.54	28.47	28.51	70,919	-0.83(-2.83%)
Apr 17, 2023	28.61	29.38	28.60	29.34	136,272	+0.69(+2.41%)
Apr 14, 2023	29.36	29.81	28.50	28.65	86,506	-0.76(-2.58%)
Apr 13, 2023	30.13	30.13	29.34	29.41	104,813	-0.49(-1.64%)
Apr 12, 2023	30.30	30.38	29.69	29.90	127,401	-0.04(-0.13%)
Apr 11, 2023	29.86	30.48	29.73	29.94	54,597	+0.24(+0.81%)
Apr 10, 2023	29.34	29.92	29.34	29.70	89,707	+0.23(+0.78%)
Apr 06, 2023	30.05	30.05	29.43	29.47	58,864	-0.58(-1.93%)
Apr 05, 2023	30.55	30.55	29.98	30.05	90,597	-0.81(-2.62%)
Apr 04, 2023	31.86	31.90	30.55	30.86	94,683	-0.74(-2.34%)