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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cir · 日线历史（复权）· FMP · 截至 2023年10月17日
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.
关于价格历史与 OHLCV 数据
CIRCOR International, Inc.（CIR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $56.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIR 历史股价FMP 日线复权 OHLCV