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, 2005 12.67 13.07 12.65 12.97 298,106 +0.31(+2.43%)
Oct 28, 2005 12.56 12.85 12.32 12.66 532,965 +0.10(+0.76%)
Oct 27, 2005 12.85 12.89 12.46 12.56 193,946 -0.27(-2.08%)
Oct 26, 2005 12.77 12.83 12.66 12.83 301,423 +0.02(+0.12%)
Oct 25, 2005 12.89 12.91 12.68 12.81 240,166 -0.02(-0.16%)
Oct 24, 2005 12.86 12.98 12.80 12.84 265,598 +0.03(+0.21%)
Oct 21, 2005 12.91 12.99 12.78 12.81 216,282 -0.10(-0.77%)
Oct 20, 2005 13.10 13.24 12.84 12.91 242,156 -0.19(-1.43%)
Oct 19, 2005 12.86 13.10 12.75 13.10 222,253 +0.20(+1.54%)
Oct 18, 2005 13.15 13.15 12.51 12.90 517,263 -0.25(-1.93%)
Oct 17, 2005 13.14 13.17 12.79 13.15 405,363 +0.04(+0.29%)
Oct 14, 2005 13.08 13.20 12.97 13.11 567,021 +0.09(+0.68%)
Oct 13, 2005 13.25 13.29 12.98 13.02 567,243 -0.28(-2.12%)
Oct 12, 2005 13.15 13.43 13.03 13.31 381,921 +0.07(+0.56%)
Oct 11, 2005 13.72 13.72 13.06 13.23 521,686 -0.54(-3.91%)
Oct 10, 2005 14.35 13.92 13.77 13.77 190,850 -0.14(-0.99%)
Oct 07, 2005 13.79 14.00 13.79 13.91 120,304 +0.15(+1.08%)
Oct 06, 2005 13.77 13.84 13.70 13.76 274,001 +0.05(+0.33%)
Oct 05, 2005 14.14 14.15 13.71 13.71 157,456 -0.50(-3.52%)
Oct 04, 2005 14.32 14.44 14.18 14.21 139,765 +0.00(+0.02%)
Oct 03, 2005 13.85 14.23 13.85 14.21 126,496 +0.26(+1.85%)
Sep 30, 2005 14.07 14.09 13.90 13.95 104,823 -0.11(-0.79%)
Sep 29, 2005 13.88 14.08 13.72 14.06 130,255 +0.21(+1.55%)
Sep 28, 2005 13.94 13.94 13.74 13.85 122,515 -0.06(-0.46%)
Sep 27, 2005 13.77 14.05 13.61 13.91 159,004 +0.19(+1.35%)
Sep 26, 2005 13.61 13.81 13.61 13.73 121,409 +0.19(+1.44%)
Sep 23, 2005 13.56 13.75 13.45 13.53 261,396 -0.23(-1.64%)
Sep 22, 2005 13.66 13.80 13.44 13.76 186,427 +0.14(+1.00%)
Sep 21, 2005 13.94 13.94 13.58 13.62 165,860 -0.34(-2.43%)
Sep 20, 2005 14.24 14.32 13.87 13.96 223,801 -0.25(-1.77%)
Sep 19, 2005 14.54 14.54 14.20 14.21 155,466 -0.34(-2.32%)
Sep 16, 2005 14.50 14.60 14.42 14.55 431,237 +0.12(+0.85%)
Sep 15, 2005 14.33 14.46 14.27 14.43 87,795 -0.05(-0.31%)
Sep 14, 2005 14.56 14.57 14.40 14.47 133,130 -0.03(-0.22%)
Sep 13, 2005 14.81 14.82 14.37 14.50 166,302 -0.36(-2.43%)
Sep 12, 2005 15.01 15.05 14.87 14.87 97,304 -0.13(-0.87%)
Sep 09, 2005 14.76 15.00 14.73 15.00 68,997 +0.24(+1.59%)
Sep 08, 2005 14.78 14.78 14.63 14.76 100,179 -0.03(-0.23%)
Sep 07, 2005 14.92 14.95 14.74 14.80 230,877 -0.16(-1.10%)
Sep 06, 2005 14.71 15.24 14.70 14.96 167,408 +0.31(+2.10%)
Sep 02, 2005 14.63 14.66 14.57 14.65 170,062 +0.04(+0.29%)
Sep 01, 2005 14.60 14.78 14.54 14.61 148,168 +0.01(+0.09%)
Aug 31, 2005 14.15 14.64 14.02 14.60 174,043 +0.44(+3.13%)
Aug 30, 2005 14.38 14.39 14.04 14.15 83,593 -0.17(-1.20%)
Aug 29, 2005 13.98 14.33 13.93 14.33 73,642 +0.34(+2.44%)
Aug 26, 2005 14.35 14.35 13.94 13.98 163,649 -0.34(-2.37%)
Aug 25, 2005 14.22 14.33 14.19 14.32 45,998 +0.08(+0.57%)
Aug 24, 2005 14.19 14.38 14.11 14.24 85,141 -0.00(-0.03%)
Aug 23, 2005 14.33 14.33 14.23 14.25 116,765 -0.11(-0.74%)
Aug 22, 2005 14.26 14.42 14.23 14.35 123,621 +0.11(+0.79%)
Aug 19, 2005 14.29 14.33 14.12 14.24 269,136 -0.06(-0.43%)
Aug 18, 2005 14.07 14.34 13.94 14.30 145,957 +0.20(+1.39%)
Aug 17, 2005 14.20 14.26 14.09 14.10 165,197 -0.14(-0.95%)
Aug 16, 2005 14.33 14.35 14.22 14.24 164,091 -0.09(-0.65%)
Aug 15, 2005 14.10 14.45 13.98 14.33 144,630 +0.20(+1.42%)
Aug 12, 2005 14.43 14.43 13.97 14.13 242,156 -0.28(-1.96%)
Aug 11, 2005 14.11 14.44 14.07 14.41 137,332 +0.28(+2.00%)
Aug 10, 2005 14.02 14.27 13.90 14.13 197,263 +0.12(+0.82%)
Aug 09, 2005 13.96 14.10 13.93 14.02 178,908 +0.09(+0.65%)
Aug 08, 2005 13.66 14.00 13.66 13.93 162,764 +0.17(+1.25%)
Aug 05, 2005 13.89 13.89 13.59 13.75 173,821 -0.11(-0.80%)
Aug 04, 2005 14.13 14.13 13.84 13.86 174,043 -0.31(-2.22%)
Aug 03, 2005 14.16 14.22 13.90 14.18 165,197 -0.05(-0.38%)
Aug 02, 2005 14.01 14.24 13.93 14.23 298,549 +0.03(+0.19%)
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.