Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curtiss-Wright Corp (NY: CW )

276.88 +2.63 (+0.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 196.66 198.79 195.76 198.46 196,720 +2.63(+1.35%)
Oct 30, 2023 196.47 197.78 194.80 195.83 136,598 +0.50(+0.26%)
Oct 27, 2023 197.25 198.13 194.12 195.33 207,453 -2.94(-1.49%)
Oct 26, 2023 197.65 200.71 197.50 198.27 170,826 +0.59(+0.30%)
Oct 25, 2023 198.82 199.56 197.60 197.69 145,431 -0.33(-0.17%)
Oct 24, 2023 200.73 200.73 198.00 198.01 76,793 -1.30(-0.65%)
Oct 23, 2023 200.65 201.41 199.25 199.31 169,354 -1.84(-0.91%)
Oct 20, 2023 203.81 205.05 200.63 201.15 227,632 -1.80(-0.89%)
Oct 19, 2023 204.68 206.48 202.29 202.95 331,633 -1.90(-0.93%)
Oct 18, 2023 207.37 208.60 204.81 204.84 158,725 -3.23(-1.55%)
Oct 17, 2023 205.55 209.84 205.55 208.08 197,854 +2.42(+1.17%)
Oct 16, 2023 206.35 209.63 205.55 205.66 129,606 +0.40(+0.19%)
Oct 13, 2023 205.52 206.53 203.90 205.26 165,085 +0.99(+0.48%)
Oct 12, 2023 206.33 207.22 203.25 204.27 145,699 -1.15(-0.56%)
Oct 11, 2023 203.24 205.77 202.40 205.42 184,934 +3.01(+1.49%)
Oct 10, 2023 201.33 202.65 199.53 202.41 213,110 +2.04(+1.02%)
Oct 09, 2023 196.44 201.65 193.92 200.37 147,336 +6.79(+3.51%)
Oct 06, 2023 192.15 194.76 191.47 193.58 140,767 +1.09(+0.57%)
Oct 05, 2023 192.50 194.20 191.91 192.49 131,494 -0.13(-0.07%)
Oct 04, 2023 192.77 193.46 190.31 192.62 213,260 +0.01(+0.01%)
Oct 03, 2023 192.44 193.88 191.40 192.61 226,718 -0.10(-0.05%)
Oct 02, 2023 194.88 195.19 191.67 192.71 124,197 -2.58(-1.32%)
Sep 29, 2023 199.04 199.04 194.76 195.29 153,701 -2.27(-1.15%)
Sep 28, 2023 197.40 199.87 197.14 197.56 172,082 +0.62(+0.31%)
Sep 27, 2023 196.05 198.54 195.92 196.94 93,140 +1.57(+0.80%)
Sep 26, 2023 197.16 197.87 195.34 195.37 117,629 -2.78(-1.40%)
Sep 25, 2023 196.98 199.01 197.63 198.15 88,678 +0.91(+0.46%)
Sep 22, 2023 198.50 200.02 197.18 197.25 113,473 -1.44(-0.72%)
Sep 21, 2023 202.82 203.22 198.42 198.68 111,222 -4.14(-2.04%)
Sep 20, 2023 205.33 206.04 202.78 202.82 138,633 -1.88(-0.92%)
Sep 19, 2023 203.73 205.51 203.73 204.69 138,469 +0.48(+0.23%)
Sep 18, 2023 200.24 205.76 200.24 204.22 148,054 +4.19(+2.09%)
Sep 15, 2023 200.86 201.75 199.13 200.03 706,169 -1.62(-0.80%)
Sep 14, 2023 200.53 201.79 199.67 201.64 151,924 +1.08(+0.54%)
Sep 13, 2023 202.03 204.10 200.13 200.57 131,244 -2.10(-1.04%)
Sep 12, 2023 199.42 202.90 199.42 202.67 177,087 +1.88(+0.93%)
Sep 11, 2023 199.16 201.34 196.87 200.80 184,300 +1.80(+0.91%)
Sep 08, 2023 200.88 201.63 198.19 198.99 121,628 -1.92(-0.96%)
Sep 07, 2023 202.82 202.82 199.93 200.92 157,841 -1.24(-0.61%)
Sep 06, 2023 203.19 204.53 201.16 202.15 114,984 -0.76(-0.37%)
Sep 05, 2023 206.93 207.36 202.80 202.91 158,885 -5.34(-2.57%)
Sep 01, 2023 209.19 209.19 207.26 208.25 116,382 +0.84(+0.40%)
Aug 31, 2023 207.93 209.09 207.05 207.42 117,816 -0.16(-0.08%)
Aug 30, 2023 208.01 209.12 206.03 207.58 106,719 +0.32(+0.15%)
Aug 29, 2023 206.57 208.09 205.07 207.26 86,005 +0.45(+0.22%)
Aug 28, 2023 204.81 207.43 204.81 206.81 100,034 +1.79(+0.88%)
Aug 25, 2023 205.16 206.46 204.06 205.01 92,504 +1.46(+0.72%)
Aug 24, 2023 204.81 206.43 203.45 203.56 189,047 -2.18(-1.06%)
Aug 23, 2023 204.69 206.47 204.24 205.74 199,503 +1.28(+0.62%)
Aug 22, 2023 203.79 205.43 203.70 204.47 182,416 +0.87(+0.43%)
Aug 21, 2023 200.85 204.75 200.85 203.60 152,691 +2.54(+1.26%)
Aug 18, 2023 199.88 202.88 198.86 201.06 175,559 +1.10(+0.55%)
Aug 17, 2023 203.09 204.35 199.88 199.96 144,902 -3.06(-1.51%)
Aug 16, 2023 203.91 204.88 202.41 203.02 107,833 -0.24(-0.12%)
Aug 15, 2023 205.21 205.45 202.96 203.26 85,230 -2.48(-1.21%)
Aug 14, 2023 206.55 207.20 205.37 205.74 105,407 -0.83(-0.40%)
Aug 11, 2023 204.14 206.74 203.56 206.57 74,735 +2.36(+1.16%)
Aug 10, 2023 206.68 207.93 203.68 204.21 112,056 -3.02(-1.46%)
Aug 09, 2023 206.98 208.43 205.76 207.23 172,580 +0.30(+0.14%)
Aug 08, 2023 205.93 208.29 205.30 206.93 153,189 +0.00(+0.00%)
Aug 07, 2023 204.08 207.88 203.88 206.93 244,615 +5.14(+2.55%)
Aug 04, 2023 199.45 202.69 198.51 201.79 267,729 +3.83(+1.93%)
Aug 03, 2023 197.43 199.13 193.72 197.96 313,144 +9.00(+4.76%)
Aug 02, 2023 188.63 190.47 188.19 188.97 185,453 -1.30(-0.68%)
Aug 01, 2023 189.79 192.10 189.00 190.26 134,490 -0.57(-0.30%)
Jul 31, 2023 190.22 191.24 188.82 190.83 169,391 +0.88(+0.46%)
Jul 28, 2023 191.64 192.39 189.86 189.96 131,406 -1.39(-0.72%)
Jul 27, 2023 192.92 193.88 190.47 191.34 121,732 -1.91(-0.99%)
Jul 26, 2023 192.57 194.25 191.39 193.25 167,391 +0.29(+0.15%)
Jul 25, 2023 191.00 193.28 188.99 192.96 149,609 +0.61(+0.32%)
Jul 24, 2023 191.00 193.03 189.83 192.35 157,979 +1.35(+0.70%)
Jul 21, 2023 193.21 193.21 190.80 191.00 196,504 +0.06(+0.03%)
Jul 20, 2023 188.23 191.81 187.05 190.94 224,842 +3.78(+2.02%)
Jul 19, 2023 187.96 188.24 185.45 187.16 167,622 -1.15(-0.61%)
Jul 18, 2023 187.92 190.16 187.42 188.31 128,984 +0.22(+0.12%)
Jul 17, 2023 188.18 189.74 187.36 188.09 177,290 +0.35(+0.19%)
Jul 14, 2023 187.74 188.08 185.01 187.74 151,956 +0.00(+0.00%)
Jul 13, 2023 189.71 191.13 187.11 187.74 169,723 -2.52(-1.33%)
Jul 12, 2023 187.92 191.22 187.92 190.26 205,758 +3.54(+1.90%)
Jul 11, 2023 184.79 187.27 184.30 186.72 107,977 +1.75(+0.95%)
Jul 10, 2023 183.82 185.45 183.57 184.97 116,626 +0.62(+0.34%)
Jul 07, 2023 184.24 186.84 184.24 184.35 140,549 -0.14(-0.08%)
Jul 06, 2023 181.63 184.59 180.88 184.49 206,218 +2.05(+1.13%)
Jul 05, 2023 180.25 183.09 179.97 182.44 150,107 +1.09(+0.60%)
Jul 03, 2023 181.51 182.43 179.87 181.35 101,895 -1.81(-0.99%)
Jun 30, 2023 182.46 183.39 181.31 183.16 139,613 +1.55(+0.85%)
Jun 29, 2023 177.25 182.85 177.25 181.61 198,419 +4.17(+2.35%)
Jun 28, 2023 176.61 177.58 175.91 177.44 172,593 +1.16(+0.66%)
Jun 27, 2023 173.74 176.75 173.30 176.28 110,473 +3.00(+1.73%)
Jun 26, 2023 172.04 174.46 170.83 173.28 89,666 +0.76(+0.44%)
Jun 23, 2023 174.10 175.16 171.78 172.52 186,620 -2.79(-1.59%)
Jun 22, 2023 177.15 177.25 175.05 175.32 74,084 -2.88(-1.62%)
Jun 21, 2023 174.07 178.33 174.07 178.20 163,854 +3.09(+1.77%)
Jun 20, 2023 175.94 175.94 173.83 175.11 160,096 -0.93(-0.53%)
Jun 16, 2023 176.67 177.20 174.96 176.03 312,164 +0.52(+0.30%)
Jun 15, 2023 173.04 176.35 173.04 175.52 182,979 +13.78(+8.52%)
May 08, 2023 164.04 164.04 161.44 161.73 95,808 -1.07(-0.65%)
May 05, 2023 163.05 164.44 162.13 162.80 271,837 +1.04(+0.64%)
May 04, 2023 170.02 170.02 157.09 161.76 229,419 -7.81(-4.60%)
May 03, 2023 170.94 171.49 168.74 169.57 188,577 -0.28(-0.16%)
May 02, 2023 170.99 170.99 167.17 169.85 131,731 -1.18(-0.69%)
May 01, 2023 169.65 173.01 169.65 171.03 152,512 +1.87(+1.11%)
Apr 28, 2023 167.82 170.29 167.82 169.15 124,083 +1.84(+1.10%)
Apr 27, 2023 167.06 167.53 165.03 167.31 531,716 +1.11(+0.66%)
Apr 26, 2023 170.59 170.59 165.50 166.21 129,369 -5.62(-3.27%)
Apr 25, 2023 172.71 173.77 171.64 171.82 108,666 -1.84(-1.06%)
Apr 24, 2023 173.54 175.34 172.81 173.67 47,546 -0.37(-0.21%)
Apr 21, 2023 175.53 175.86 172.90 174.03 102,918 -0.45(-0.26%)
Apr 20, 2023 173.57 174.87 172.71 174.48 82,791 +0.28(+0.16%)
Apr 19, 2023 177.85 177.85 174.18 174.20 88,013 -3.50(-1.97%)
Apr 18, 2023 177.67 178.89 177.20 177.70 101,560 +1.01(+0.57%)
Apr 17, 2023 175.70 178.03 175.01 176.69 147,996 +2.25(+1.29%)
Apr 14, 2023 175.29 176.25 173.78 174.44 72,625 -1.91(-1.08%)
Apr 13, 2023 176.85 177.08 174.23 176.35 100,213 -0.02(-0.01%)
Apr 12, 2023 175.93 177.24 174.53 176.38 63,034 +0.91(+0.52%)
Apr 11, 2023 175.18 176.18 173.36 175.47 66,185 +1.09(+0.62%)
Apr 10, 2023 172.13 174.65 172.13 174.38 86,460 +1.74(+1.01%)
Apr 06, 2023 173.82 175.17 172.04 172.64 107,555 -0.52(-0.30%)
Apr 05, 2023 172.42 174.34 172.02 173.16 170,099 +0.00(+0.00%)
Apr 04, 2023 177.60 177.64 172.93 173.16 94,388 -4.43(-2.50%)
Apr 03, 2023 175.30 177.98 173.48 177.59 129,577 +2.03(+1.16%)
Mar 31, 2023 175.34 176.36 174.29 175.56 164,963 +1.77(+1.02%)
Mar 30, 2023 174.24 174.46 172.23 173.79 91,818 +1.15(+0.66%)
Mar 29, 2023 172.62 173.26 170.98 172.64 131,734 +1.33(+0.78%)
Mar 28, 2023 170.76 172.39 170.62 171.31 116,352 +0.47(+0.27%)
Mar 27, 2023 170.49 171.69 169.67 170.84 115,169 +1.77(+1.05%)
Mar 24, 2023 165.16 169.88 165.05 169.07 135,739 +2.79(+1.67%)
Mar 23, 2023 167.21 168.74 165.52 166.28 94,009 -1.20(-0.72%)
Mar 22, 2023 170.80 171.72 167.34 167.49 134,503 -3.22(-1.89%)
Mar 21, 2023 170.93 171.54 168.89 170.71 173,478 +2.04(+1.21%)
Mar 20, 2023 165.27 168.95 165.27 168.67 117,833 +5.21(+3.19%)
Mar 17, 2023 168.21 168.21 163.29 163.46 307,384 -5.41(-3.20%)
Mar 16, 2023 163.21 169.56 162.70 168.87 160,514 +3.97(+2.41%)
Mar 15, 2023 166.97 167.48 162.16 164.90 151,481 -4.78(-2.81%)
Mar 14, 2023 169.31 171.68 168.30 169.68 146,197 +3.38(+2.03%)
Mar 13, 2023 167.15 168.59 165.11 166.29 125,896 -3.27(-1.93%)
Mar 10, 2023 171.36 172.92 168.64 169.57 144,838 -2.21(-1.29%)
Mar 09, 2023 175.03 175.41 171.33 171.78 112,167 -2.19(-1.26%)
Mar 08, 2023 175.12 176.86 172.63 173.96 127,406 -1.17(-0.67%)
Mar 07, 2023 176.41 177.48 175.02 175.14 155,233 -0.83(-0.47%)
Mar 06, 2023 176.15 177.41 174.29 175.96 189,575 -0.81(-0.46%)
Mar 03, 2023 178.82 178.82 175.39 176.77 205,431 -1.10(-0.62%)
Mar 02, 2023 174.69 178.11 174.56 177.87 112,884 +2.76(+1.57%)
Mar 01, 2023 173.40 176.14 173.03 175.12 127,291 +1.21(+0.70%)
Feb 28, 2023 176.06 177.30 173.75 173.90 219,864 -1.88(-1.07%)
Feb 27, 2023 177.51 178.31 175.11 175.78 147,989 -0.84(-0.47%)
Feb 24, 2023 176.68 177.70 175.17 176.62 208,379 -0.98(-0.55%)
Feb 23, 2023 178.30 181.62 175.01 177.60 295,480 +0.18(+0.10%)
Feb 22, 2023 174.49 179.98 171.65 177.43 432,111 +6.23(+3.64%)
Feb 21, 2023 173.12 173.12 170.22 171.20 191,045 -2.27(-1.31%)
Feb 17, 2023 170.92 173.89 170.92 173.47 137,904 +2.57(+1.50%)
Feb 16, 2023 169.32 172.16 168.24 170.90 129,682 +0.23(+0.13%)
Feb 15, 2023 168.78 170.83 167.65 170.67 204,735 +1.23(+0.73%)
Feb 14, 2023 170.14 171.69 169.13 169.44 106,299 -1.08(-0.64%)
Feb 13, 2023 170.69 171.78 170.14 170.52 91,025 +0.42(+0.25%)
Feb 10, 2023 167.50 170.49 167.31 170.10 125,846 +2.62(+1.56%)
Feb 09, 2023 170.29 170.79 167.11 167.49 185,958 -2.00(-1.18%)
Feb 08, 2023 170.76 171.09 169.11 169.49 120,263 -2.64(-1.53%)
Feb 07, 2023 169.38 172.39 167.94 172.12 159,998 +2.74(+1.62%)
Feb 06, 2023 168.34 170.67 168.15 169.39 158,893 +0.62(+0.37%)
Feb 03, 2023 166.45 169.76 166.18 168.77 260,910 +2.13(+1.28%)
Feb 02, 2023 165.38 167.24 164.66 166.64 261,966 +1.26(+0.76%)
Feb 01, 2023 164.35 166.14 162.48 165.38 260,518 +0.42(+0.25%)
Jan 31, 2023 162.55 164.98 161.38 164.96 252,763 +3.51(+2.18%)
Jan 30, 2023 160.11 162.34 159.30 161.45 150,873 +1.94(+1.22%)
Jan 27, 2023 161.64 162.81 159.07 159.51 179,693 -1.89(-1.17%)
Jan 26, 2023 162.33 162.78 160.55 161.40 122,874 -0.28(-0.17%)
Jan 25, 2023 158.53 162.93 158.06 161.68 203,330 +2.49(+1.56%)
Jan 24, 2023 156.06 159.94 155.97 159.19 283,146 +1.92(+1.22%)
Jan 23, 2023 158.96 158.96 156.04 157.27 189,850 -1.11(-0.70%)
Jan 20, 2023 157.88 158.42 156.27 158.38 211,416 +1.59(+1.02%)
Jan 19, 2023 158.13 159.28 156.78 156.79 186,302 -1.92(-1.21%)
Jan 18, 2023 165.06 165.37 158.68 158.71 242,222 -6.20(-3.76%)
Jan 17, 2023 165.70 166.92 164.74 164.91 139,889 -0.13(-0.08%)
Jan 13, 2023 165.16 166.88 164.36 165.04 151,405 -1.90(-1.14%)
Jan 12, 2023 167.32 167.39 165.85 166.94 188,692 -0.39(-0.23%)
Jan 11, 2023 166.34 167.97 165.81 167.33 136,495 +1.55(+0.94%)
Jan 10, 2023 164.81 166.44 163.31 165.78 219,849 +1.59(+0.97%)
Jan 09, 2023 169.69 169.69 164.02 164.18 180,161 -4.92(-2.91%)
Jan 06, 2023 165.12 169.44 164.90 169.10 254,828 +5.58(+3.41%)
Jan 05, 2023 163.87 165.27 163.36 163.52 191,217 -0.71(-0.43%)
Jan 04, 2023 163.91 166.61 163.45 164.22 166,821 +0.02(+0.01%)
Jan 03, 2023 165.78 166.89 162.74 164.20 206,094 -1.94(-1.17%)
Dec 30, 2022 165.24 167.15 164.00 166.14 95,275 +0.60(+0.36%)
Dec 29, 2022 163.98 165.90 163.67 165.55 95,332 +2.13(+1.30%)
Dec 28, 2022 165.06 165.41 163.42 163.42 92,325 -1.90(-1.15%)
Dec 27, 2022 164.61 166.45 164.47 165.32 100,708 +1.16(+0.70%)
Dec 23, 2022 162.94 164.76 162.60 164.16 124,537 +1.79(+1.10%)
Dec 22, 2022 166.08 166.49 161.15 162.37 175,653 -4.36(-2.61%)
Dec 21, 2022 165.52 167.44 165.52 166.73 221,132 +1.73(+1.05%)
Dec 20, 2022 165.03 167.43 164.71 165.00 184,675 +0.33(+0.20%)
Dec 19, 2022 165.12 166.29 163.31 164.67 196,892 +0.16(+0.10%)
Dec 16, 2022 163.64 164.68 162.47 164.51 672,285 -0.32(-0.19%)
Dec 15, 2022 167.66 167.66 164.49 164.83 121,591 -3.93(-2.33%)
Dec 14, 2022 169.36 170.22 167.13 168.76 156,053 -0.36(-0.21%)
Dec 13, 2022 171.07 171.32 168.66 169.12 216,094 +0.27(+0.16%)
Dec 12, 2022 167.55 170.09 167.55 168.85 177,493 -0.04(-0.02%)
Dec 09, 2022 171.13 172.59 168.81 168.89 91,600 -2.03(-1.19%)
Dec 08, 2022 172.59 173.94 170.05 170.92 167,338 -0.70(-0.41%)
Dec 07, 2022 173.69 175.32 171.60 171.62 182,506 -2.23(-1.28%)
Dec 06, 2022 176.83 177.91 171.37 173.84 260,330 -2.10(-1.19%)
Dec 05, 2022 177.62 177.62 175.66 175.94 113,760 -3.49(-1.95%)
Dec 02, 2022 176.26 181.62 176.22 179.44 262,659 +1.85(+1.04%)
Dec 01, 2022 177.02 178.60 175.48 177.59 361,279 +1.83(+1.04%)
Nov 30, 2022 174.81 175.75 173.50 175.75 255,756 +1.19(+0.68%)
Nov 29, 2022 176.13 177.43 174.54 174.56 181,860 -2.23(-1.26%)
Nov 28, 2022 176.65 178.50 176.46 176.79 162,700 -1.63(-0.91%)
Nov 25, 2022 177.97 179.37 177.47 178.42 31,604 +1.27(+0.72%)
Nov 23, 2022 177.10 178.28 176.72 177.15 76,234 +0.23(+0.13%)
Nov 22, 2022 175.02 177.80 175.02 176.92 121,010 +2.60(+1.49%)
Nov 21, 2022 174.29 176.05 173.53 174.32 153,998 -0.01(-0.01%)
Nov 18, 2022 175.12 176.31 174.06 174.33 133,332 +0.40(+0.23%)
Nov 17, 2022 171.92 174.18 170.56 173.93 145,838 +0.59(+0.34%)
Nov 16, 2022 174.22 174.60 172.74 173.35 99,208 -0.72(-0.42%)
Nov 15, 2022 169.70 174.73 168.73 174.07 316,235 +5.48(+3.25%)
Nov 14, 2022 166.65 171.17 165.80 168.60 234,093 +2.47(+1.49%)
Nov 11, 2022 171.02 171.25 165.85 166.12 361,447 -6.20(-3.60%)
Nov 10, 2022 178.69 178.69 171.97 172.32 276,372 -1.75(-1.00%)
Nov 09, 2022 173.81 175.40 172.73 174.07 124,058 -0.40(-0.23%)
Nov 08, 2022 173.84 177.09 172.31 174.47 148,466 +1.62(+0.94%)
Nov 07, 2022 170.80 172.89 169.24 172.85 248,579 +2.11(+1.23%)
Nov 04, 2022 166.78 171.99 166.37 170.74 296,404 +4.47(+2.69%)
Nov 03, 2022 160.36 167.95 157.53 166.27 319,330 +2.33(+1.42%)
Nov 02, 2022 165.66 168.91 163.18 163.94 189,098 -2.81(-1.69%)
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.