Skip to main content

Curtiss-Wright Corp (NY: CW )

313.60 -1.85 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.15 33.35 30.31 32.90 506,313 +1.58(+5.04%)
Oct 30, 2008 27.69 31.49 27.47 31.32 1,380,701 +1.89(+6.42%)
Oct 29, 2008 28.67 31.01 28.66 29.43 984,344 +0.43(+1.48%)
Oct 28, 2008 26.64 29.01 25.42 29.01 1,073,009 +2.72(+10.35%)
Oct 27, 2008 28.04 28.49 26.20 26.29 564,544 -1.85(-6.56%)
Oct 24, 2008 26.73 28.71 26.73 28.13 616,177 -1.03(-3.52%)
Oct 23, 2008 28.92 30.00 27.34 29.16 732,561 -0.04(-0.15%)
Oct 22, 2008 29.72 30.22 28.56 29.20 631,590 -1.36(-4.46%)
Oct 21, 2008 30.67 31.74 29.88 30.57 347,818 -0.61(-1.95%)
Oct 20, 2008 29.85 31.21 29.60 31.17 451,734 +1.52(+5.14%)
Oct 17, 2008 30.99 32.23 29.50 29.65 1,040,300 -2.49(-7.74%)
Oct 16, 2008 30.07 32.26 28.53 32.14 723,977 +2.18(+7.29%)
Oct 15, 2008 33.22 33.37 29.95 29.95 398,466 -3.38(-10.14%)
Oct 14, 2008 36.54 36.54 32.49 33.33 653,615 -2.06(-5.82%)
Oct 13, 2008 32.67 35.39 32.54 35.39 671,693 +3.91(+12.44%)
Oct 10, 2008 29.70 32.20 26.76 31.48 594,003 +0.90(+2.95%)
Oct 09, 2008 33.08 33.82 30.31 30.58 416,844 -1.95(-6.00%)
Oct 08, 2008 32.42 34.28 31.84 32.53 566,146 -0.95(-2.85%)
Oct 07, 2008 35.99 35.99 33.48 33.48 508,751 -1.71(-4.85%)
Oct 06, 2008 35.66 36.49 33.38 35.19 540,055 -1.41(-3.86%)
Oct 03, 2008 37.96 39.13 36.52 36.61 0 -0.84(-2.23%)
Oct 02, 2008 39.22 39.33 37.22 37.44 414,313 -2.10(-5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.