Circor International (NY: CIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	26.88	27.09	26.38	26.62	131,555	-0.37(-1.37%)
Mar 30, 2022	28.02	28.18	26.92	26.99	114,048	-1.12(-3.98%)
Mar 29, 2022	28.05	28.25	27.72	28.11	118,032	+0.59(+2.14%)
Mar 28, 2022	27.76	27.77	27.12	27.52	101,614	-0.23(-0.83%)
Mar 25, 2022	27.70	27.91	27.34	27.75	142,477	+0.33(+1.20%)
Mar 24, 2022	27.58	27.96	27.34	27.42	116,302	-0.36(-1.30%)
Mar 23, 2022	27.84	28.07	27.49	27.78	52,123	-0.30(-1.07%)
Mar 22, 2022	28.58	28.99	28.04	28.08	87,388	-0.23(-0.81%)
Mar 21, 2022	28.63	29.23	28.00	28.31	73,789	-0.62(-2.14%)
Mar 18, 2022	28.76	29.80	28.07	28.93	253,030	+0.14(+0.49%)
Mar 17, 2022	27.55	29.08	27.55	28.79	114,500	+0.84(+3.01%)
Mar 16, 2022	27.63	28.18	27.36	27.95	282,854	+0.32(+1.16%)
Mar 15, 2022	24.26	27.90	23.72	27.63	417,223	+4.07(+17.28%)
Mar 14, 2022	24.19	24.19	23.22	23.56	80,369	-0.60(-2.48%)
Mar 11, 2022	25.19	25.19	24.05	24.16	81,683	-0.90(-3.59%)
Mar 10, 2022	24.87	25.18	24.60	25.06	38,752	-0.45(-1.76%)
Mar 09, 2022	24.83	25.51	24.62	25.51	50,845	+1.33(+5.50%)
Mar 08, 2022	24.20	25.19	23.99	24.18	106,854	+0.35(+1.47%)
Mar 07, 2022	24.24	25.06	23.44	23.83	147,867	-0.46(-1.89%)
Mar 04, 2022	25.37	25.49	24.01	24.29	71,047	-1.49(-5.78%)
Mar 03, 2022	26.29	26.29	25.37	25.78	57,609	-0.12(-0.46%)
Mar 02, 2022	25.93	26.05	25.53	25.90	143,881	+0.37(+1.45%)
Mar 01, 2022	26.85	27.07	25.23	25.53	120,908	-1.41(-5.23%)
Feb 28, 2022	26.43	27.03	26.21	26.94	132,632	+0.13(+0.48%)
Feb 25, 2022	26.42	26.99	26.28	26.81	96,730	+0.58(+2.21%)
Feb 24, 2022	25.27	26.45	25.05	26.23	207,210	+0.26(+1.00%)
Feb 23, 2022	27.44	27.44	25.83	25.97	66,094	-1.09(-4.03%)
Feb 22, 2022	27.96	28.17	26.94	27.06	82,130	-1.04(-3.70%)
Feb 18, 2022				28.10	0	+0.50(+1.81%)
Feb 17, 2022	27.50	27.75	27.14	27.60	56,192	-0.06(-0.22%)
Feb 16, 2022	27.63	27.97	27.40	27.66	54,784	+0.09(+0.33%)
Feb 15, 2022	27.70	27.95	27.33	27.57	160,745	+0.41(+1.51%)
Feb 14, 2022	27.59	27.67	27.07	27.16	109,940	-0.13(-0.48%)
Feb 11, 2022	27.67	27.84	26.91	27.29	95,288	-0.11(-0.40%)
Feb 10, 2022	27.88	28.25	27.15	27.40	191,149	-1.25(-4.36%)
Feb 09, 2022	28.40	29.12	28.35	28.65	76,589	+0.37(+1.31%)
Feb 08, 2022	26.99	28.34	26.99	28.28	89,153	+1.39(+5.17%)
Feb 07, 2022	26.25	27.12	26.14	26.89	64,742	+0.76(+2.91%)
Feb 04, 2022	26.87	26.87	26.00	26.13	108,020	-0.56(-2.10%)
Feb 03, 2022	26.58	27.19		26.69	98,260	-0.31(-1.15%)
Feb 02, 2022	27.12	27.30	26.13	27.00	238,310	+0.04(+0.15%)
Feb 01, 2022	27.69	28.07	26.35	26.96	156,811	-0.81(-2.92%)
Jan 31, 2022	26.22	27.92		27.77	110,190	+1.41(+5.35%)
Jan 28, 2022	25.67	26.32	24.56	26.36	140,084	+0.49(+1.89%)
Jan 27, 2022	26.43	27.22	25.05	25.87	230,315	-0.62(-2.34%)
Jan 26, 2022	27.13	27.13	26.00	26.49	94,399	-0.11(-0.41%)
Jan 25, 2022	26.90	27.51	26.51	26.60	130,286	-0.51(-1.88%)
Jan 24, 2022	26.34	27.33	25.70	27.11	211,760	+0.31(+1.16%)
Jan 21, 2022	26.34	27.84	26.18	26.80	241,613	+0.36(+1.36%)
Jan 20, 2022	24.05	26.75	24.05	26.44	282,291	+2.77(+11.70%)
Jan 19, 2022	24.10	24.49	23.44	23.67	103,491	-0.17(-0.71%)
Jan 18, 2022	24.22	24.22	23.41	23.84	236,005	-0.74(-3.01%)
Jan 14, 2022				24.58	0	-0.18(-0.73%)
Jan 13, 2022	24.79	25.22	24.58	24.76	88,398	+0.37(+1.52%)
Jan 12, 2022	25.10	25.10	24.38	24.39	56,842	-0.52(-2.09%)
Jan 11, 2022	24.85	25.46	24.23	24.91	48,934	+0.06(+0.24%)
Jan 10, 2022	25.58	25.58	24.29	24.85	57,495	-0.84(-3.27%)
Jan 07, 2022	26.05	26.19	25.61	25.69	47,942	-0.38(-1.46%)
Jan 06, 2022	27.35	27.35	25.76	26.07	57,217	-0.38(-1.44%)
Jan 05, 2022	27.60	28.04	26.33	26.45	63,750	-1.08(-3.92%)
Jan 04, 2022	27.86	28.45	27.06	27.53	168,891	+0.10(+0.36%)