Skip to main content

Curtiss-Wright Corp (NY: CW )

255.94 +2.37 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.60 67.60 65.14 65.59 495,138 -1.06(-1.59%)
Oct 30, 2014 65.20 66.78 64.49 66.65 321,732 +0.66(+1.01%)
Oct 29, 2014 66.33 66.43 65.21 65.98 255,800 -0.27(-0.40%)
Oct 28, 2014 64.88 66.43 64.54 66.25 352,661 +1.75(+2.72%)
Oct 27, 2014 64.31 64.73 64.54 64.50 152,277 -0.05(-0.07%)
Oct 24, 2014 64.68 64.74 63.71 64.54 127,862 +0.12(+0.19%)
Oct 23, 2014 64.30 65.20 63.75 64.42 230,537 +0.87(+1.37%)
Oct 22, 2014 65.02 65.30 63.48 63.55 144,604 -1.12(-1.73%)
Oct 21, 2014 63.59 65.15 63.20 64.67 284,841 +1.54(+2.43%)
Oct 20, 2014 62.58 62.62 62.04 63.13 246,347 +0.15(+0.24%)
Oct 17, 2014 62.97 63.29 62.50 62.98 319,916 +0.93(+1.50%)
Oct 16, 2014 61.58 62.69 61.56 62.05 376,045 -0.56(-0.89%)
Oct 15, 2014 61.70 63.14 60.63 62.61 316,077 -0.01(-0.02%)
Oct 14, 2014 61.29 64.06 61.29 62.62 285,815 +1.92(+3.17%)
Oct 13, 2014 60.80 62.03 60.55 60.70 253,237 +0.05(+0.08%)
Oct 10, 2014 60.98 61.83 60.59 60.65 252,465 -0.70(-1.14%)
Oct 09, 2014 63.14 63.29 61.26 61.35 285,811 -1.65(-2.62%)
Oct 08, 2014 61.26 63.01 60.97 63.00 361,655 +1.58(+2.58%)
Oct 07, 2014 61.51 61.80 61.04 61.42 297,485 -0.54(-0.87%)
Oct 06, 2014 62.06 62.53 61.76 61.96 160,312 -0.03(-0.05%)
Oct 03, 2014 61.83 62.30 61.44 61.99 381,372 +0.63(+1.02%)
Oct 02, 2014 61.22 61.74 61.10 61.36 285,847 +0.24(+0.39%)
Oct 01, 2014 62.21 62.25 60.67 61.12 421,138 -1.22(-1.96%)
Sep 30, 2014 64.14 64.29 62.33 62.35 330,774 -1.80(-2.80%)
Sep 29, 2014 63.62 64.58 63.41 64.14 140,611 -0.39(-0.60%)
Sep 26, 2014 63.84 64.64 63.84 64.53 155,456 +0.73(+1.14%)
Sep 25, 2014 64.39 65.00 63.70 63.80 308,178 -0.29(-0.46%)
Sep 24, 2014 63.74 64.64 63.74 64.09 219,694 +0.19(+0.30%)
Sep 23, 2014 65.58 65.71 63.82 63.91 263,875 -1.83(-2.78%)
Sep 22, 2014 66.56 66.56 65.05 65.73 208,420 -1.45(-2.15%)
Sep 19, 2014 69.14 69.67 67.16 67.18 402,054 -2.01(-2.91%)
Sep 18, 2014 68.07 69.23 67.96 69.19 194,203 +1.29(+1.89%)
Sep 17, 2014 67.45 68.43 67.34 67.91 174,594 +0.45(+0.67%)
Sep 16, 2014 66.70 67.68 66.33 67.45 193,298 +0.70(+1.05%)
Sep 15, 2014 67.36 67.36 66.28 66.75 116,443 -0.42(-0.62%)
Sep 12, 2014 67.93 68.05 66.70 67.17 287,576 -0.79(-1.17%)
Sep 11, 2014 66.71 68.22 66.71 67.96 176,641 +0.63(+0.94%)
Sep 10, 2014 66.10 67.41 65.92 67.33 231,344 +1.35(+2.05%)
Sep 09, 2014 66.62 66.73 65.54 65.98 226,664 -0.69(-1.04%)
Sep 08, 2014 66.58 67.14 66.39 66.67 169,970 +0.07(+0.10%)
Sep 05, 2014 66.89 67.20 66.32 66.60 308,203 -0.63(-0.94%)
Sep 04, 2014 68.27 68.84 66.95 67.23 183,531 -0.78(-1.14%)
Sep 03, 2014 69.25 69.27 67.81 68.01 217,477 -0.90(-1.30%)
Sep 02, 2014 68.02 69.46 67.77 68.91 252,998 +0.96(+1.42%)
Aug 29, 2014 67.41 67.94 67.94 67.94 97,592 +0.51(+0.76%)
Aug 28, 2014 67.79 67.87 67.23 67.43 124,752 -0.69(-1.01%)
Aug 27, 2014 67.85 68.65 67.84 68.12 229,230 +0.26(+0.39%)
Aug 26, 2014 67.28 68.06 67.27 67.86 146,362 +0.61(+0.91%)
Aug 25, 2014 67.35 67.86 66.92 67.24 151,941 +0.18(+0.27%)
Aug 22, 2014 67.33 67.44 66.53 67.06 180,781 -0.46(-0.69%)
Aug 21, 2014 66.19 67.85 65.73 67.53 288,416 +1.48(+2.23%)
Aug 20, 2014 65.44 66.19 65.34 66.05 203,251 +0.16(+0.24%)
Aug 19, 2014 65.35 65.93 65.23 65.89 205,539 +0.44(+0.66%)
Aug 18, 2014 64.77 65.69 64.55 65.46 193,607 +1.12(+1.73%)
Aug 15, 2014 64.54 64.60 63.90 64.34 303,034 +0.44(+0.70%)
Aug 14, 2014 64.90 64.90 63.65 63.90 163,300 -0.88(-1.36%)
Aug 13, 2014 63.52 65.19 63.23 64.78 242,719 +1.66(+2.64%)
Aug 12, 2014 63.36 63.76 62.65 63.11 125,706 -0.32(-0.51%)
Aug 11, 2014 62.66 63.74 62.50 63.43 157,254 +1.10(+1.76%)
Aug 08, 2014 61.23 62.76 61.06 62.34 203,579 +1.19(+1.95%)
Aug 07, 2014 61.88 62.21 61.11 61.14 229,588 -0.37(-0.60%)
Aug 06, 2014 61.40 62.16 61.15 61.51 145,690 -0.45(-0.73%)
Aug 05, 2014 60.75 62.37 60.70 61.97 342,317 +0.71(+1.16%)
Aug 04, 2014 61.18 61.49 60.40 61.26 251,241 +0.17(+0.28%)
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.