CIRCOR International Inc. Common Stockのデータ

CIRCOR International Inc. Common Stockの基本情報

名前 CIRCOR International Inc. Common Stock
ティッカー CIR
United States
上場年 nan
セクター Capital Goods

CIRCOR International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.81 33.99 34.81 34.41 315600.0 34.41
2021-02-12 34.47 33.06 33.11 33.45 117900.0 33.45
2021-02-11 34.05 32.38 33.62 33.31 163100.0 33.31
2021-02-10 34.73 33.29 34.73 33.46 182600.0 33.46
2021-02-09 34.84 33.72 34.7 34.52 185200.0 34.52
2021-02-08 35.81 34.0 34.5 34.74 260300.0 34.74
2021-02-05 34.66 33.68 33.78 34.04 150900.0 34.04
2021-02-04 33.37 32.68 32.83 33.27 241000.0 33.27
2021-02-03 33.61 32.57 32.9 32.69 74700.0 32.69
2021-02-02 33.36 32.78 33.36 32.95 77800.0 32.95
2021-02-01 32.73 31.84 32.34 32.43 73600.0 32.43
2021-01-29 33.5 31.91 33.38 31.97 64000.0 31.97
2021-01-28 34.25 32.85 33.85 33.3 75500.0 33.3
2021-01-27 34.4 32.82 33.95 33.13 76900.0 33.13
2021-01-26 36.24 34.92 36.22 35.01 36700.0 35.01
2021-01-25 36.02 34.69 35.59 35.69 47500.0 35.69
2021-01-22 36.34 34.99 35.66 36.23 101300.0 36.23
2021-01-21 38.34 36.24 38.34 36.24 107900.0 36.24
2021-01-20 39.54 37.63 38.5 38.51 86500.0 38.51
2021-01-19 38.9 37.82 38.9 38.15 64100.0 38.15
2021-01-15 39.06 37.4 38.42 38.2 73300.0 38.2
2021-01-14 39.58 38.55 38.61 39.21 73800.0 39.21
2021-01-13 39.21 38.2 39.15 38.36 50200.0 38.36
2021-01-12 39.88 37.9 37.9 39.3 52700.0 39.3
2021-01-11 38.0 36.9 37.37 37.86 42800.0 37.86
2021-01-08 39.46 36.87 39.3 38.09 49900.0 38.09
2021-01-07 39.34 37.87 38.67 39.27 77400.0 39.27
2021-01-06 39.27 37.2 37.44 38.73 205500.0 38.73
2021-01-05 36.98 35.74 35.74 36.38 106000.0 36.38
2021-01-04 38.87 35.02 38.87 35.3 129300.0 35.3
2020-12-31 39.33 38.08 38.26 38.44 101300.0 38.44
2020-12-30 38.69 37.2 37.48 38.26 88600.0 38.26
2020-12-29 37.8 36.64 37.8 37.33 63800.0 37.33
2020-12-28 38.27 37.05 37.3 37.37 75200.0 37.37
2020-12-24 37.44 36.11 36.42 36.95 17200.0 36.95
2020-12-23 36.82 35.35 35.35 36.51 69300.0 36.51
2020-12-22 35.66 34.29 35.61 34.88 59700.0 34.88
2020-12-21 36.26 34.71 36.26 35.81 93700.0 35.81
2020-12-18 39.29 36.86 37.84 37.13 490400.0 37.13
2020-12-17 37.86 36.41 37.38 37.78 85900.0 37.78
2020-12-16 37.99 36.75 37.65 36.91 68300.0 36.91
2020-12-15 38.0 36.25 36.87 37.43 122700.0 37.43
2020-12-14 37.4 35.39 37.22 36.29 103500.0 36.29
2020-12-11 37.21 35.9 36.55 36.4 54700.0 36.4
2020-12-10 37.34 36.39 36.74 37.17 51900.0 37.17
2020-12-09 37.62 36.59 37.14 37.04 59500.0 37.04
2020-12-08 37.99 36.5 37.14 36.87 144000.0 36.87
2020-12-07 38.11 36.52 37.88 37.66 91700.0 37.66
2020-12-04 38.25 35.85 36.3 38.06 90000.0 38.06
2020-12-03 36.43 34.0 35.15 35.97 138700.0 35.97
2020-12-02 35.15 33.8 34.0 34.93 114800.0 34.93
2020-12-01 34.7 33.07 33.69 34.17 129400.0 34.17
2020-11-30 36.38 33.01 36.04 33.07 393700.0 33.07
2020-11-27 36.84 35.81 36.34 36.21 27500.0 36.21
2020-11-25 38.31 36.73 38.31 36.86 67000.0 36.86
2020-11-24 38.69 36.85 37.5 38.52 119200.0 38.52
2020-11-23 37.05 36.13 36.16 36.54 120800.0 36.54
2020-11-20 36.59 35.56 35.91 35.65 88500.0 35.65
2020-11-19 36.54 34.81 35.21 36.37 80100.0 36.37
2020-11-18 36.0 35.02 35.77 35.37 93400.0 35.37
2020-11-17 34.83 33.41 34.37 34.68 81800.0 34.68
2020-11-16 35.66 34.07 34.64 34.87 92500.0 34.87
2020-11-13 34.59 32.97 33.31 33.44 65700.0 33.44
2020-11-12 33.76 32.67 33.4 32.88 108400.0 32.88
2020-11-11 35.56 33.09 35.56 33.92 133800.0 33.92
2020-11-10 35.8 33.02 34.23 35.28 123000.0 35.28
2020-11-09 35.09 30.19 30.37 34.06 155600.0 34.06
2020-11-06 29.17 27.37 28.3 28.5 155400.0 28.5
2020-11-05 28.44 26.8 27.75 28.13 197200.0 28.13
2020-11-04 29.41 27.61 28.51 28.2 111700.0 28.2
2020-11-03 29.91 28.89 29.0 29.41 125400.0 29.41
2020-11-02 29.28 27.35 28.39 28.78 91700.0 28.78
2020-10-30 28.48 26.6 26.74 27.9 101300.0 27.9
2020-10-29 27.63 26.54 26.8 27.0 98300.0 27.0
2020-10-28 27.96 26.75 27.32 27.0 128000.0 27.0
2020-10-27 28.87 28.05 28.87 28.14 64200.0 28.14
2020-10-26 29.69 28.2 29.42 29.1 62800.0 29.1
2020-10-23 30.44 29.49 30.23 29.9 75400.0 29.9
2020-10-22 30.07 29.07 29.41 29.86 69100.0 29.86
2020-10-21 30.57 29.14 30.11 29.18 52000.0 29.18
2020-10-20 30.58 29.36 29.64 30.1 103900.0 30.1
2020-10-19 30.34 29.0 29.83 29.26 97900.0 29.26
2020-10-16 30.68 29.58 30.15 29.64 76400.0 29.64
2020-10-15 30.32 28.68 29.16 30.24 91900.0 30.24
2020-10-14 30.64 29.51 29.62 29.83 55600.0 29.83
2020-10-13 29.98 29.1 29.49 29.62 54100.0 29.62
2020-10-12 30.04 29.23 29.64 29.86 45100.0 29.86
2020-10-09 30.17 29.16 29.95 29.64 86400.0 29.64
2020-10-08 29.76 28.84 29.69 29.46 145200.0 29.46
2020-10-07 29.51 28.23 28.41 29.18 107300.0 29.18
2020-10-06 28.98 27.81 28.65 27.86 102100.0 27.86
2020-10-05 29.19 28.02 28.59 28.19 52500.0 28.19
2020-10-02 28.55 26.8 26.8 28.12 184000.0 28.12
2020-10-01 27.93 26.95 27.26 27.6 87200.0 27.6
2020-09-30 28.68 27.22 28.0 27.35 123600.0 27.35
2020-09-29 28.0 27.24 27.75 27.71 62800.0 27.71
2020-09-28 28.89 27.08 27.16 27.64 97400.0 27.64
2020-09-25 27.04 25.99 25.99 26.65 70700.0 26.65
2020-09-24 26.38 25.05 25.49 26.23 90100.0 26.23
2020-09-23 27.23 25.13 26.32 25.45 168300.0 25.45
2020-09-22 26.46 25.18 25.23 26.34 95800.0 26.34
2020-09-21 26.86 24.75 26.71 25.3 181500.0 25.3
2020-09-18 28.82 27.12 27.7 27.75 275900.0 27.75
2020-09-17 27.64 26.53 26.74 27.29 190300.0 27.29
2020-09-16 27.88 26.52 26.68 27.29 152200.0 27.29
2020-09-15 28.01 26.58 27.42 26.77 48300.0 26.77
2020-09-14 27.76 26.57 27.35 27.15 71900.0 27.15
2020-09-11 27.68 26.89 27.43 26.99 90100.0 26.99
2020-09-10 28.13 27.29 27.94 27.39 127600.0 27.39
2020-09-09 27.95 27.09 27.65 27.66 123800.0 27.66
2020-09-08 28.67 27.32 28.67 27.37 77400.0 27.37
2020-09-04 29.52 28.22 29.15 29.07 93800.0 29.07
2020-09-03 30.17 28.44 30.03 28.55 71300.0 28.55
2020-09-02 30.37 29.46 30.06 30.06 98900.0 30.06
2020-09-01 30.06 28.84 29.27 30.04 60600.0 30.04
2020-08-31 30.06 28.89 30.06 29.65 112800.0 29.65
2020-08-28 30.54 29.45 30.12 30.31 62800.0 30.31
2020-08-27 30.03 29.05 29.24 29.81 98400.0 29.81
2020-08-26 29.11 28.51 28.93 28.95 101000.0 28.95
2020-08-25 29.45 28.39 29.35 28.93 57100.0 28.93
2020-08-24 29.12 27.76 28.26 28.98 124700.0 28.98
2020-08-21 28.65 27.66 28.18 27.86 138300.0 27.86
2020-08-20 28.9 28.17 28.35 28.46 105900.0 28.46
2020-08-19 29.86 28.81 29.2 28.9 90800.0 28.9
2020-08-18 30.23 29.07 30.23 29.13 197800.0 29.13
2020-08-17 31.15 29.97 30.93 30.3 216700.0 30.3
2020-08-14 31.06 29.63 29.94 30.82 113700.0 30.82
2020-08-13 30.96 29.91 30.37 30.38 76100.0 30.38
2020-08-12 31.7 30.53 31.0 30.78 121400.0 30.78
2020-08-11 32.61 30.44 31.64 30.61 138900.0 30.61
2020-08-10 32.61 29.0 32.26 31.05 270700.0 31.05
2020-08-07 32.68 27.81 30.21 32.3 299900.0 32.3
2020-08-06 30.9 29.65 30.11 30.18 147400.0 30.18
2020-08-05 30.57 29.08 29.36 30.33 172500.0 30.33
2020-08-04 29.0 27.86 27.89 28.92 199400.0 28.92
2020-08-03 28.04 25.54 26.23 28.0 240200.0 28.0
2020-07-31 28.05 25.74 27.88 26.22 253100.0 26.22
2020-07-30 28.35 27.4 27.81 28.17 142400.0 28.17
2020-07-29 28.61 27.78 27.92 28.55 136900.0 28.55
2020-07-28 28.54 27.57 27.85 27.85 122900.0 27.85
2020-07-27 28.39 27.37 28.0 28.1 120600.0 28.1
2020-07-24 28.64 27.71 28.56 27.93 97600.0 27.93
2020-07-23 29.19 28.19 28.24 28.8 124700.0 28.8
2020-07-22 28.59 27.89 28.12 28.31 94200.0 28.31
2020-07-21 28.64 27.64 28.0 28.27 153600.0 28.27
2020-07-20 28.32 26.49 27.73 27.46 184000.0 27.46
2020-07-17 28.77 27.5 28.1 27.79 136000.0 27.79
2020-07-16 29.12 27.3 27.89 28.04 203200.0 28.04
2020-07-15 28.11 26.24 26.71 27.92 266700.0 27.92
2020-07-14 25.65 24.23 24.6 25.6 127000.0 25.6
2020-07-13 25.18 23.33 23.99 24.37 178200.0 24.37
2020-07-10 24.09 22.6 23.14 23.72 155600.0 23.72
2020-07-09 23.99 22.42 23.79 22.99 246600.0 22.99
2020-07-08 25.08 23.27 24.06 23.81 206600.0 23.81
2020-07-07 24.69 23.86 24.16 24.31 182000.0 24.31
2020-07-06 25.8 24.04 25.8 24.66 145500.0 24.66
2020-07-02 26.07 24.28 25.21 24.99 199400.0 24.99
2020-07-01 26.24 24.22 25.4 24.5 236400.0 24.5
2020-06-30 25.61 23.69 24.29 25.48 237200.0 25.48
2020-06-29 24.52 23.15 23.25 24.43 472500.0 24.43
2020-06-26 23.59 20.45 21.0 23.05 718600.0 23.05
2020-06-25 21.48 20.11 20.36 21.26 183400.0 21.26
2020-06-24 21.65 19.48 21.45 20.13 234500.0 20.13
2020-06-23 22.78 21.69 22.39 22.05 303800.0 22.05
2020-06-22 23.02 20.97 22.51 21.98 358600.0 21.98
2020-06-19 23.82 22.23 22.8 23.36 530100.0 23.36
2020-06-18 23.27 21.9 22.49 22.32 308700.0 22.32
2020-06-17 23.98 21.77 23.98 22.89 451900.0 22.89
2020-06-16 24.96 22.62 24.02 24.19 464800.0 24.19
2020-06-15 23.07 19.92 20.3 22.59 234300.0 22.59
2020-06-12 22.23 19.94 21.39 21.22 303800.0 21.22
2020-06-11 21.56 18.65 20.75 19.82 517500.0 19.82
2020-06-10 24.41 21.7 24.13 22.64 338100.0 22.64
2020-06-09 26.53 22.71 26.08 24.11 392900.0 24.11
2020-06-08 26.98 24.07 24.2 26.24 414800.0 26.24
2020-06-05 24.67 21.43 21.62 23.06 592600.0 23.06
2020-06-04 20.95 18.65 19.04 20.37 481100.0 20.37
2020-06-03 21.03 18.95 20.08 19.16 399600.0 19.16
2020-06-02 24.44 19.21 21.97 19.41 890100.0 19.41
2020-06-01 21.9 16.31 16.43 20.93 1262100.0 20.93
2020-05-29 16.75 14.0 14.46 16.08 625900.0 16.08
2020-05-28 16.33 15.15 16.19 15.95 484700.0 15.95
2020-05-27 16.93 15.0 16.6 15.61 685700.0 15.61
2020-05-26 16.56 13.99 14.0 16.39 783500.0 16.39
2020-05-22 13.31 12.2 13.24 13.29 218500.0 13.29
2020-05-21 13.56 11.95 11.95 13.12 564300.0 13.12
2020-05-20 12.47 11.42 11.79 12.0 1289600.0 12.0
2020-05-19 12.03 11.1 11.8 11.51 283200.0 11.51
2020-05-18 12.05 11.22 11.3 11.91 528400.0 11.91
2020-05-15 11.06 10.29 10.72 10.68 196700.0 10.68
2020-05-14 10.97 9.31 9.71 10.71 216300.0 10.71
2020-05-13 11.37 9.77 11.37 10.04 226200.0 10.04
2020-05-12 12.01 11.47 11.6 11.59 236300.0 11.59
2020-05-11 11.82 10.39 11.82 11.62 212100.0 11.62
2020-05-08 12.31 11.77 12.1 11.97 231800.0 11.97
2020-05-07 12.02 11.18 11.19 11.86 152800.0 11.86
2020-05-06 11.73 10.74 11.29 10.96 99200.0 10.96
2020-05-05 12.06 11.32 11.85 11.39 176400.0 11.39
2020-05-04 12.89 11.32 12.13 11.54 181400.0 11.54
2020-05-01 14.42 12.1 14.42 12.59 216000.0 12.59
2020-04-30 15.14 13.58 14.32 14.93 213200.0 14.93
2020-04-29 15.06 13.28 13.31 14.7 263900.0 14.7
2020-04-28 13.2 11.54 11.55 12.64 240200.0 12.64
2020-04-27 11.64 10.78 11.25 11.12 183900.0 11.12
2020-04-24 11.53 10.87 11.05 10.94 156800.0 10.94
2020-04-23 11.98 11.09 11.09 11.46 142500.0 11.46
2020-04-22 11.26 10.76 10.99 11.12 189400.0 11.12
2020-04-21 10.77 10.02 10.1 10.67 167900.0 10.67
2020-04-20 10.95 10.37 10.81 10.42 157900.0 10.42
2020-04-17 11.67 10.73 10.73 11.48 143600.0 11.48
2020-04-16 11.18 10.11 11.08 10.31 122100.0 10.31
2020-04-15 11.39 10.39 11.21 11.2 158500.0 11.2
2020-04-14 12.89 11.59 12.8 11.84 145000.0 11.84
2020-04-13 13.13 11.5 11.98 12.24 224300.0 12.24
2020-04-09 12.9 11.74 11.93 12.08 169500.0 12.08
2020-04-08 11.45 10.68 11.15 11.39 152000.0 11.39
2020-04-07 11.77 10.53 11.13 10.72 183800.0 10.72
2020-04-06 10.94 9.59 9.59 10.7 165000.0 10.7
2020-04-03 10.42 8.76 10.3 9.27 185200.0 9.27
2020-04-02 10.75 9.72 9.73 10.41 154000.0 10.41
2020-04-01 11.01 9.21 11.01 9.63 432500.0 9.63
2020-03-31 12.11 11.23 11.41 11.63 165800.0 11.63
2020-03-30 12.37 11.22 11.98 11.62 156300.0 11.62
2020-03-27 13.22 11.82 13.22 12.05 98200.0 12.05
2020-03-26 14.09 12.78 12.9 13.83 149100.0 13.83
2020-03-25 13.32 10.74 11.09 12.72 229500.0 12.72
2020-03-24 11.12 9.79 10.73 11.04 475800.0 11.04
2020-03-23 11.22 9.16 9.99 10.01 172400.0 10.01
2020-03-20 11.79 9.5 11.07 9.79 207500.0 9.79
2020-03-19 11.37 8.92 9.12 10.98 179900.0 10.98
2020-03-18 12.73 8.0 12.45 9.02 197500.0 9.02
2020-03-17 16.12 13.1 16.12 13.3 313200.0 13.3
2020-03-16 19.39 15.57 17.4 15.71 136900.0 15.71
2020-03-13 21.67 19.38 21.67 20.72 104500.0 20.72
2020-03-12 23.5 20.09 23.5 20.13 103500.0 20.13
2020-03-11 26.79 25.08 26.43 25.44 74800.0 25.44
2020-03-10 29.0 26.19 28.96 27.32 91900.0 27.32
2020-03-09 30.75 27.8 30.75 28.19 92700.0 28.19
2020-03-06 35.0 32.51 34.51 32.91 82900.0 32.91
2020-03-05 36.48 35.51 35.76 36.19 115600.0 36.19
2020-03-04 37.54 35.49 37.54 37.02 92400.0 37.02
2020-03-03 38.52 36.12 37.92 36.83 154100.0 36.83
2020-03-02 38.28 34.51 36.89 37.73 122000.0 37.73
2020-02-28 36.6 35.04 35.04 35.98 169800.0 35.98
2020-02-27 38.66 36.5 36.66 36.87 102600.0 36.87
2020-02-26 39.76 38.22 39.48 38.38 78200.0 38.38
2020-02-25 41.78 38.95 41.0 39.08 115200.0 39.08
2020-02-24 42.16 40.25 41.87 40.9 67800.0 40.9
2020-02-21 44.52 42.44 42.86 43.86 139800.0 43.86
2020-02-20 44.25 42.88 43.36 42.96 49800.0 42.96
2020-02-19 44.99 43.64 44.72 43.67 77300.0 43.67
2020-02-18 45.0 44.1 45.0 44.47 84800.0 44.47