CIRCOR International, Inc. - Price History
Stock symbol CIR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CIR (CIRCOR International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $56 | $56 |
| December 2023 | $56 | $56 |
| November 2023 | $56 | $56 |
| October 2023 | $56 | $56 |
| September 2023 | $55.75 | $55.75 |
| August 2023 | $55.69 | $55.69 |
| July 2023 | $55.70 | $55.70 |
| June 2023 | $56.45 | $56.45 |
| May 2023 | $28.98 | $28.98 |
| April 2023 | $27.84 | $27.84 |
| March 2023 | $31.12 | $31.12 |
| February 2023 | $29.27 | $29.27 |
| January 2023 | $27.65 | $27.65 |
| December 2022 | $23.96 | $23.96 |
| November 2022 | $27.55 | $27.55 |
| October 2022 | $20.67 | $20.67 |
| September 2022 | $16.49 | $16.49 |
| August 2022 | $16.30 | $16.30 |
| July 2022 | $17.41 | $17.41 |
| June 2022 | $16.39 | $16.39 |
| May 2022 | $19.44 | $19.44 |
| April 2022 | $19.65 | $19.65 |
| March 2022 | $26.62 | $26.62 |
| February 2022 | $26.94 | $26.94 |
| January 2022 | $27.77 | $27.77 |
| December 2021 | $27.18 | $27.18 |
| November 2021 | $26.95 | $26.95 |
| October 2021 | $28.54 | $28.54 |
| September 2021 | $33.01 | $33.01 |
| August 2021 | $35.75 | $35.75 |
| July 2021 | $30.84 | $30.84 |
| June 2021 | $32.60 | $32.60 |
| May 2021 | $37.63 | $37.63 |
| April 2021 | $34.37 | $34.37 |
| March 2021 | $34.82 | $34.82 |
| February 2021 | $35.61 | $35.61 |
| January 2021 | $31.97 | $31.97 |
| December 2020 | $38.44 | $38.44 |
| November 2020 | $33.07 | $33.07 |
| October 2020 | $27.90 | $27.90 |
| September 2020 | $27.35 | $27.35 |
| August 2020 | $29.65 | $29.65 |
| July 2020 | $26.22 | $26.22 |
| June 2020 | $25.48 | $25.48 |
| May 2020 | $16.08 | $16.08 |
| April 2020 | $14.93 | $14.93 |
| March 2020 | $11.63 | $11.63 |
| February 2020 | $35.98 | $35.98 |
| January 2020 | $41.53 | $41.53 |
| December 2019 | $46.24 | $46.24 |
| November 2019 | $44.36 | $44.36 |
| October 2019 | $38.29 | $38.29 |
| September 2019 | $37.55 | $37.55 |
| August 2019 | $34.37 | $34.37 |
| July 2019 | $38 | $38 |
| June 2019 | $46 | $46 |
| May 2019 | $42.26 | $42.26 |
| April 2019 | $33.72 | $33.72 |
| March 2019 | $32.60 | $32.60 |
| February 2019 | $31.53 | $31.53 |
| January 2019 | $27.65 | $27.65 |
| December 2018 | $21.30 | $21.30 |
| November 2018 | $33.10 | $33.10 |
| October 2018 | $32.51 | $32.51 |
| September 2018 | $47.50 | $47.50 |
| August 2018 | $45.36 | $45.36 |
| July 2018 | $44.35 | $44.35 |
| June 2018 | $36.96 | $36.96 |
| May 2018 | $48.13 | $48.13 |
| April 2018 | $42.37 | $42.37 |
| March 2018 | $42.66 | $42.66 |
| February 2018 | $47 | $47 |
| January 2018 | $53.02 | $53.02 |
| December 2017 | $48.68 | $48.68 |
| November 2017 | $48.44 | $48.44 |
| October 2017 | $43.91 | $43.95 |
| September 2017 | $54.39 | $54.43 |
| August 2017 | $47.98 | $48.02 |
| July 2017 | $49.98 | $50.06 |
| June 2017 | $59.29 | $59.38 |
| May 2017 | $64.36 | $64.46 |
| April 2017 | $66.56 | $66.71 |
| March 2017 | $59.31 | $59.44 |
| February 2017 | $61.98 | $62.11 |
| January 2017 | $62.11 | $62.28 |
| December 2016 | $64.70 | $64.88 |
| November 2016 | $63.19 | $63.37 |
| October 2016 | $53.60 | $53.78 |
| September 2016 | $59.36 | $59.56 |
| August 2016 | $58.86 | $59.06 |
| July 2016 | $56.71 | $56.94 |
| June 2016 | $56.76 | $56.99 |
| May 2016 | $55.81 | $56.04 |
| April 2016 | $56.18 | $56.45 |
| March 2016 | $46.17 | $46.39 |
| February 2016 | $39.90 | $40.09 |
| January 2016 | $35.29 | $35.49 |
| December 2015 | $41.91 | $42.15 |
| November 2015 | $45.19 | $45.45 |
| October 2015 | $45.62 | $45.92 |
| September 2015 | $39.85 | $40.12 |
| August 2015 | $44.94 | $45.24 |
| July 2015 | $47.48 | $47.83 |
| June 2015 | $54.12 | $54.53 |
| May 2015 | $52.92 | $53.32 |
| April 2015 | $54.20 | $54.64 |
| March 2015 | $54.26 | $54.70 |
| February 2015 | $53.24 | $53.67 |
| January 2015 | $48.95 | $49.39 |
| December 2014 | $59.75 | $60.28 |
| November 2014 | $66.36 | $66.95 |
| October 2014 | $74.45 | $75.15 |
| September 2014 | $66.70 | $67.33 |
| August 2014 | $70.53 | $71.19 |
| July 2014 | $71.16 | $71.87 |
| June 2014 | $76.37 | $77.13 |
| May 2014 | $75.51 | $76.26 |
| April 2014 | $80.37 | $81.21 |
| March 2014 | $72.57 | $73.33 |
| February 2014 | $70.82 | $71.56 |
| January 2014 | $71.24 | $72.02 |
| December 2013 | $79.91 | $80.78 |
| November 2013 | $78.47 | $79.33 |
| October 2013 | $72.94 | $73.77 |
| September 2013 | $61.48 | $62.18 |
| August 2013 | $56.84 | $57.49 |
| July 2013 | $51.89 | $52.52 |
| June 2013 | $50.25 | $50.86 |
| May 2013 | $50.49 | $51.10 |
| April 2013 | $46.73 | $47.33 |
| March 2013 | $41.96 | $42.50 |
| February 2013 | $41.12 | $41.68 |
| January 2013 | $40.94 | $41.50 |
| December 2012 | $39.06 | $39.59 |
| November 2012 | $35.65 | $36.14 |
| October 2012 | $33.99 | $34.49 |
| September 2012 | $37.20 | $37.75 |
| August 2012 | $31.38 | $31.85 |
| July 2012 | $30.31 | $30.79 |
| June 2012 | $33.56 | $34.09 |
| May 2012 | $31.69 | $32.19 |
| April 2012 | $30.60 | $31.12 |
| March 2012 | $32.71 | $33.27 |
| February 2012 | $32.52 | $33.11 |
| January 2012 | $37.23 | $37.91 |
| December 2011 | $34.68 | $35.31 |
| November 2011 | $31.92 | $32.50 |
| October 2011 | $34.16 | $34.82 |
| September 2011 | $28.81 | $29.37 |
| August 2011 | $33.86 | $34.51 |
| July 2011 | $42.37 | $43.25 |
| June 2011 | $41.96 | $42.83 |
| May 2011 | $43.41 | $44.31 |
| April 2011 | $44.46 | $45.43 |
| March 2011 | $46.02 | $47.02 |
| February 2011 | $38.77 | $39.65 |
| January 2011 | $39.50 | $40.39 |
| December 2010 | $41.34 | $42.28 |
| November 2010 | $38.63 | $39.50 |
| October 2010 | $34.27 | $35.08 |
| September 2010 | $30.87 | $31.60 |
| August 2010 | $27.21 | $27.85 |
| July 2010 | $30.52 | $31.28 |
| June 2010 | $24.96 | $25.58 |
| May 2010 | $29 | $29.72 |
| April 2010 | $33.59 | $34.46 |
| March 2010 | $32.37 | $33.21 |
| February 2010 | $30.09 | $30.91 |
| January 2010 | $27.50 | $28.25 |
| December 2009 | $24.52 | $25.18 |
| November 2009 | $23.50 | $24.14 |
| October 2009 | $26.49 | $27.25 |
| September 2009 | $27.48 | $28.26 |
| August 2009 | $25.09 | $25.81 |
| July 2009 | $22.39 | $23.06 |
| June 2009 | $22.92 | $23.61 |
| May 2009 | $23.69 | $24.40 |
| April 2009 | $24.94 | $25.73 |
| March 2009 | $21.83 | $22.52 |
| February 2009 | $21.50 | $22.23 |
| January 2009 | $21.52 | $22.25 |
| December 2008 | $26.60 | $27.50 |
| November 2008 | $21.12 | $21.83 |
| October 2008 | $29.60 | $30.65 |
| September 2008 | $41.94 | $43.43 |
| August 2008 | $58.20 | $60.26 |
| July 2008 | $57.49 | $59.56 |
| June 2008 | $47.28 | $48.99 |
| May 2008 | $51.55 | $53.41 |
| April 2008 | $46.46 | $48.17 |
| March 2008 | $44.61 | $46.25 |
| February 2008 | $43.90 | $45.55 |
| January 2008 | $40.89 | $42.43 |
| December 2007 | $44.68 | $46.36 |
| November 2007 | $41.82 | $43.39 |
| October 2007 | $48.37 | $50.23 |
| September 2007 | $43.72 | $45.41 |
| August 2007 | $40.72 | $42.29 |
| July 2007 | $38.37 | $39.88 |
| June 2007 | $38.90 | $40.43 |
| May 2007 | $36.74 | $38.19 |
| April 2007 | $34.98 | $36.40 |
| March 2007 | $34.31 | $35.70 |
| February 2007 | $33.08 | $34.46 |
| January 2007 | $34.76 | $36.21 |
| December 2006 | $35.32 | $36.79 |
| November 2006 | $35.28 | $36.75 |
| October 2006 | $31.62 | $32.97 |
| September 2006 | $29.30 | $30.55 |
| August 2006 | $27.51 | $28.69 |
| July 2006 | $26.67 | $27.85 |
| June 2006 | $29.20 | $30.49 |
| May 2006 | $28.03 | $29.27 |
| April 2006 | $28.98 | $30.30 |
| March 2006 | $27.93 | $29.20 |
| February 2006 | $26.36 | $27.60 |
| January 2006 | $26.19 | $27.42 |
| December 2005 | $24.51 | $25.66 |
| November 2005 | $24.88 | $26.05 |
| October 2005 | $26.87 | $28.17 |
| September 2005 | $26.18 | $27.45 |
| August 2005 | $25.05 | $26.26 |
| July 2005 | $26.52 | $27.85 |
| June 2005 | $23.50 | $24.67 |
| May 2005 | $23.57 | $24.75 |
| April 2005 | $22.64 | $23.81 |
| March 2005 | $23.44 | $24.65 |
| February 2005 | $23.74 | $25 |
| January 2005 | $21.70 | $22.85 |
| December 2004 | $21.99 | $23.16 |
| November 2004 | $19.80 | $20.85 |
| October 2004 | $17.96 | $18.95 |
| September 2004 | $18.48 | $19.50 |
| August 2004 | $17.12 | $18.06 |
| July 2004 | $16.76 | $17.72 |
| June 2004 | $19.28 | $20.39 |
| May 2004 | $18.57 | $19.64 |
| April 2004 | $18.46 | $19.56 |
| March 2004 | $21.33 | $22.60 |
| February 2004 | $21.19 | $22.45 |
| January 2004 | $22.38 | $23.75 |
| December 2003 | $22.71 | $24.10 |
| November 2003 | $20.73 | $22 |
| October 2003 | $19.38 | $20.60 |
| September 2003 | $18.06 | $19.20 |
| August 2003 | $18.64 | $19.82 |
| July 2003 | $17.46 | $18.60 |
| June 2003 | $16.74 | $17.83 |
| May 2003 | $16.71 | $17.80 |
| April 2003 | $15.31 | $16.35 |
| March 2003 | $12.73 | $13.59 |
| February 2003 | $13.30 | $14.20 |
| January 2003 | $14.81 | $15.85 |
| December 2002 | $14.86 | $15.90 |
| November 2002 | $14.42 | $15.43 |
| October 2002 | $12.91 | $13.85 |
| September 2002 | $12.49 | $13.40 |
| August 2002 | $15 | $16.10 |
| July 2002 | $15.67 | $16.85 |
| June 2002 | $15.95 | $17.15 |
| May 2002 | $20.55 | $22.10 |
| April 2002 | $19.72 | $21.25 |
| March 2002 | $19.26 | $20.75 |
| February 2002 | $17.26 | $18.60 |
| January 2002 | $16.54 | $17.85 |
| December 2001 | $17.09 | $18.45 |
| November 2001 | $15.99 | $17.26 |
| October 2001 | $16.32 | $17.65 |
| September 2001 | $13.87 | $15 |
| August 2001 | $15.62 | $16.90 |
| July 2001 | $15.36 | $16.65 |
| June 2001 | $16.65 | $18.05 |
| May 2001 | $21.65 | $23.48 |
| April 2001 | $15.88 | $17.25 |
| March 2001 | $13.62 | $14.80 |
| February 2001 | $12.01 | $13.05 |
| January 2001 | $11.29 | $12.30 |
| December 2000 | $9.18 | $10 |
| November 2000 | $9.06 | $9.88 |
| October 2000 | $10.12 | $11.06 |
| September 2000 | $9.44 | $10.31 |
| August 2000 | $8.41 | $9.19 |
| July 2000 | $6.38 | $7 |
| June 2000 | $7.52 | $8.25 |
| May 2000 | $9.62 | $10.56 |
| April 2000 | $10.39 | $11.44 |
| March 2000 | $12.09 | $13.31 |
| February 2000 | $12.03 | $13.25 |
| January 2000 | $11.01 | $12.12 |
| December 1999 | $9.37 | $10.31 |
| November 1999 | $9.88 | $10.88 |
| October 1999 | $8.63 | $9.50 |
CIR
Price: $56
52 week price:
Dividend Yield: 0.20%
Payout Ratio Range:
Earnings Per Share: 2.87 USD
P/E Ratio: 38.89
Exchange: NYQ
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 92500
Ebitda: 13.7 millionMarket Capitalization: 535.0 million
Average Dividend Frequency: 4