CIRCOR International, Inc.
CIRNYSEIndustrials
$56.00
+$2.75(+5.16%)
Market Cap$1.1B
P/E Ratio—
52W High$56.48
52W Low$19.54
CIRCOR International, Inc. (CIR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cir · EOD price history · split-adj. · FMP · as of Oct 17, 2023
5-Year High5Y
$56.48
Jun 30, 2023
-0.8% from here
5-Year Low5Y
$13.26
Jul 13, 2022
+322.3% from low
IPO Priceadj.
$10.63
Oct 18, 1999
+427.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$37.92
Jun 9, 2021
+47.7% in 5Y
10 Years Ago
$59.79
Jun 9, 2016
-6.3% in 10Y
Historical Price Data · CIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 17, 2023 | $55.98 | $56.00 | $55.97 | $56.00 | $56.00 | 2.9M | +0.04% |
| Oct 16, 2023 | $53.13 | $53.37 | $53.00 | $53.25 | $53.25 | 397K | +0.23% |
| Oct 13, 2023 | $55.02 | $55.25 | $52.31 | $52.86 | $52.86 | 2.1M | -3.93% |
| Oct 12, 2023 | $55.00 | $55.03 | $54.87 | $55.01 | $55.01 | 332K | +0.02% |
| Oct 11, 2023 | $54.94 | $55.11 | $54.75 | $54.89 | $54.89 | 278K | -0.09% |
| Oct 10, 2023 | $54.50 | $54.84 | $54.50 | $54.76 | $54.76 | 636K | +0.48% |
| Oct 9, 2023 | $54.50 | $54.91 | $54.49 | $54.67 | $54.67 | 440K | +0.31% |
| Oct 6, 2023 | $55.34 | $55.41 | $54.07 | $54.57 | $54.57 | 1.9M | -1.39% |
| Oct 5, 2023 | $55.63 | $55.72 | $55.35 | $55.38 | $55.38 | 532K | -0.45% |
| Oct 4, 2023 | $55.74 | $55.74 | $55.57 | $55.59 | $55.59 | 360K | -0.27% |
| Oct 3, 2023 | $55.75 | $55.77 | $55.72 | $55.72 | $55.72 | 286K | -0.05% |
| Oct 2, 2023 | $55.74 | $55.81 | $55.73 | $55.75 | $55.75 | 312K | +0.02% |
| Sep 29, 2023 | $55.75 | $55.80 | $55.73 | $55.75 | $55.75 | 362K | +0.00% |
| Sep 28, 2023 | $55.76 | $55.86 | $55.73 | $55.77 | $55.77 | 336K | +0.02% |
| Sep 27, 2023 | $55.76 | $55.78 | $55.70 | $55.76 | $55.76 | 522K | +0.00% |
| Sep 26, 2023 | $55.72 | $55.77 | $55.70 | $55.70 | $55.70 | 265K | -0.04% |
| Sep 25, 2023 | $55.71 | $55.84 | $55.71 | $55.73 | $55.73 | 148K | +0.04% |
| Sep 22, 2023 | $55.71 | $55.81 | $55.70 | $55.74 | $55.74 | 209K | +0.05% |
| Sep 21, 2023 | $55.70 | $55.77 | $55.69 | $55.70 | $55.70 | 173K | +0.00% |
| Sep 20, 2023 | $55.79 | $55.81 | $55.70 | $55.74 | $55.74 | 207K | -0.09% |
Showing 1–20 of 593 records
Annual Stock Price Performance · CIR
Jan 1 → Dec 31 · 3 years2023+129.1%$24.44 → $56.00
+129.1%
2022-12.2%$27.28 → $23.96
-12.2%
2021-29.1%$38.36 → $27.18
-29.1%
Best Year2023 · +129.1%
Worst Year2021 · -29.1%
Positive Years1 / 3
Avg Annual Return+29.3%
3Y Total Return+46.0%
3Y CAGR~+13.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in CIR?
If you invested $1,000 in CIR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$937
Total Return-6.3%
CAGR~-0.7% / yr
Profit$-63
Based on Jun 9, 2016 · $59.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CIRCOR International, Inc. (CIR) is classified under Industrials and trades on NYSE. The quote snapshot on this page shows a last price of $56.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CIR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CIR historical stock pricesFMP EOD datasplit-adjusted OHLCV