Skip to main content

Curtiss-Wright Corp (NY: CW )

255.15 +1.58 (+0.62%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.71 47.30 46.44 46.80 317,685 +0.02(+0.04%)
Oct 30, 2013 47.20 47.41 46.56 46.78 263,734 -0.37(-0.78%)
Oct 29, 2013 47.10 47.27 46.70 47.15 291,392 +0.06(+0.12%)
Oct 28, 2013 46.80 47.09 46.40 47.09 186,543 +0.10(+0.22%)
Oct 25, 2013 47.01 47.01 46.73 46.99 117,385 +0.08(+0.16%)
Oct 24, 2013 46.61 47.01 46.61 46.91 190,567 +0.25(+0.54%)
Oct 23, 2013 46.58 46.88 46.50 46.66 158,679 -0.11(-0.24%)
Oct 22, 2013 46.60 47.01 46.35 46.77 225,486 +0.23(+0.48%)
Oct 21, 2013 46.12 46.58 45.67 46.55 280,548 +0.46(+1.00%)
Oct 18, 2013 45.29 46.09 44.91 46.09 457,083 +1.19(+2.66%)
Oct 17, 2013 44.18 44.96 44.18 44.89 211,120 +0.54(+1.21%)
Oct 16, 2013 44.36 44.58 44.10 44.36 161,613 +0.23(+0.53%)
Oct 15, 2013 44.59 44.62 44.02 44.12 124,514 -0.70(-1.55%)
Oct 14, 2013 44.15 44.92 43.72 44.82 133,372 +0.44(+1.00%)
Oct 11, 2013 43.84 44.41 43.74 44.37 247,500 +0.47(+1.07%)
Oct 10, 2013 42.69 43.94 42.60 43.90 268,454 +1.81(+4.29%)
Oct 09, 2013 42.63 42.63 42.03 42.10 245,665 -0.34(-0.80%)
Oct 08, 2013 43.19 43.33 42.43 42.44 131,391 -0.74(-1.72%)
Oct 07, 2013 42.74 43.27 42.74 43.18 128,227 -0.18(-0.41%)
Oct 04, 2013 43.12 43.43 43.03 43.36 84,694 +0.15(+0.35%)
Oct 03, 2013 43.98 43.98 43.01 43.21 137,003 -0.83(-1.88%)
Oct 02, 2013 44.27 44.35 43.88 44.04 144,458 -0.52(-1.16%)
Oct 01, 2013 44.19 44.63 44.06 44.55 367,197 +0.50(+1.13%)
Sep 30, 2013 43.69 44.22 43.20 44.06 205,522 -0.32(-0.72%)
Sep 27, 2013 44.37 44.56 44.27 44.37 129,613 -0.41(-0.92%)
Sep 26, 2013 44.66 45.01 44.49 44.79 210,339 +0.12(+0.27%)
Sep 25, 2013 44.62 44.78 44.56 44.66 368,360 -0.02(-0.04%)
Sep 24, 2013 44.51 44.92 44.22 44.68 206,278 +0.10(+0.23%)
Sep 23, 2013 44.70 45.06 44.38 44.58 170,989 -0.35(-0.77%)
Sep 20, 2013 45.27 45.34 44.91 44.93 419,599 -0.33(-0.73%)
Sep 19, 2013 44.99 45.31 44.93 45.26 212,327 +0.23(+0.50%)
Sep 18, 2013 43.96 45.41 43.75 45.03 226,429 +0.94(+2.13%)
Sep 17, 2013 43.57 44.28 43.56 44.09 203,765 +0.42(+0.97%)
Sep 16, 2013 43.60 43.71 43.27 43.67 379,951 +0.36(+0.82%)
Sep 13, 2013 43.60 43.60 42.99 43.31 213,290 -0.20(-0.45%)
Sep 12, 2013 43.46 43.93 43.42 43.51 452,831 -0.08(-0.19%)
Sep 11, 2013 43.18 43.62 43.07 43.60 182,630 +0.22(+0.50%)
Sep 10, 2013 42.70 43.45 42.61 43.38 328,733 +0.88(+2.08%)
Sep 09, 2013 41.81 42.72 41.69 42.50 432,803 +0.75(+1.80%)
Sep 06, 2013 40.30 41.78 39.86 41.75 362,238 +1.77(+4.44%)
Sep 05, 2013 39.80 40.00 39.21 39.97 360,816 +0.22(+0.54%)
Sep 04, 2013 39.41 39.78 39.33 39.76 417,820 +0.30(+0.76%)
Sep 03, 2013 39.66 40.15 39.05 39.46 202,260 +0.28(+0.72%)
Aug 30, 2013 39.66 39.66 38.93 39.18 245,479 -0.50(-1.25%)
Aug 29, 2013 39.43 39.82 39.35 39.67 233,130 +0.13(+0.33%)
Aug 28, 2013 39.23 39.79 39.13 39.54 298,565 +0.25(+0.64%)
Aug 27, 2013 39.98 39.98 39.01 39.29 377,850 -0.44(-1.11%)
Aug 26, 2013 39.73 40.05 39.52 39.73 95,879 +0.00(+0.00%)
Aug 23, 2013 39.75 39.89 39.44 39.73 200,991 +0.00(+0.00%)
Aug 22, 2013 39.04 39.89 39.04 39.73 99,459 +0.84(+2.17%)
Aug 21, 2013 38.79 39.19 38.55 38.89 133,299 -0.09(-0.24%)
Aug 20, 2013 38.44 39.07 38.32 38.98 216,881 +0.61(+1.59%)
Aug 19, 2013 38.39 38.55 38.10 38.37 247,673 -0.05(-0.12%)
Aug 16, 2013 37.79 38.53 37.76 38.42 205,020 +0.41(+1.09%)
Aug 15, 2013 38.51 38.73 37.84 38.00 147,195 -0.96(-2.46%)
Aug 14, 2013 39.54 39.54 38.83 38.96 302,046 -0.55(-1.40%)
Aug 13, 2013 39.98 40.00 39.44 39.51 189,165 -0.45(-1.13%)
Aug 12, 2013 39.69 40.09 39.64 39.96 178,486 -0.15(-0.37%)
Aug 09, 2013 40.55 40.81 39.88 40.11 175,775 -0.65(-1.59%)
Aug 08, 2013 40.50 40.84 40.29 40.76 120,185 +0.13(+0.32%)
Aug 07, 2013 40.39 40.78 40.11 40.63 86,080 +0.17(+0.42%)
Aug 06, 2013 41.00 41.11 40.08 40.46 125,476 -0.78(-1.89%)
Aug 05, 2013 41.24 41.59 40.94 41.24 181,092 -0.32(-0.77%)
Aug 02, 2013 40.70 41.61 40.49 41.56 170,960 +0.58(+1.42%)
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.