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 (%)
Nov 30, 2016 98.08 98.63 96.64 96.73 329,927 -1.39(-1.41%)
Nov 29, 2016 97.90 98.66 97.56 98.11 160,987 +0.52(+0.53%)
Nov 28, 2016 97.95 98.38 97.52 97.59 217,263 -0.97(-0.99%)
Nov 25, 2016 98.44 98.63 97.86 98.57 108,278 +0.20(+0.21%)
Nov 23, 2016 98.36 98.36 98.36 0 +1.30(+1.34%)
Nov 22, 2016 96.85 97.60 96.65 97.07 328,784 +0.65(+0.68%)
Nov 21, 2016 95.63 96.42 95.13 96.41 168,607 +0.94(+0.99%)
Nov 18, 2016 95.14 95.72 94.57 95.47 248,345 +0.36(+0.37%)
Nov 17, 2016 94.67 95.67 94.67 95.11 279,357 +0.54(+0.57%)
Nov 16, 2016 94.18 94.73 93.47 94.58 255,626 +0.37(+0.40%)
Nov 15, 2016 93.67 94.37 93.11 94.20 269,643 +0.59(+0.63%)
Nov 14, 2016 92.59 94.24 92.43 93.62 440,982 +2.07(+2.26%)
Nov 11, 2016 90.55 92.23 89.14 91.55 578,010 -0.16(-0.18%)
Nov 10, 2016 90.35 92.03 89.87 91.71 349,036 +2.25(+2.51%)
Nov 09, 2016 83.01 89.94 82.16 89.46 471,935 +5.05(+5.98%)
Nov 08, 2016 84.42 85.24 84.24 84.42 144,943 -0.11(-0.13%)
Nov 07, 2016 84.00 84.82 83.50 84.52 183,646 +2.25(+2.73%)
Nov 04, 2016 81.77 83.48 81.77 82.27 220,644 +0.40(+0.49%)
Nov 03, 2016 82.59 82.86 81.76 81.87 192,075 -0.39(-0.48%)
Nov 02, 2016 84.83 85.03 82.25 82.27 339,100 -2.61(-3.08%)
Nov 01, 2016 86.37 86.97 84.78 84.88 274,555 -1.25(-1.45%)
Oct 31, 2016 86.23 86.43 85.42 86.13 249,687 +0.13(+0.16%)
Oct 28, 2016 84.99 86.80 84.99 85.99 384,653 +0.86(+1.02%)
Oct 27, 2016 82.84 85.33 82.46 85.13 578,499 +4.16(+5.14%)
Oct 26, 2016 80.86 82.37 80.86 80.97 182,213 -0.51(-0.63%)
Oct 25, 2016 81.05 81.85 80.80 81.48 181,779 +0.06(+0.07%)
Oct 24, 2016 81.64 81.81 81.22 81.42 170,294 +1.01(+1.25%)
Oct 21, 2016 80.47 80.73 80.23 80.41 306,775 -0.88(-1.09%)
Oct 20, 2016 82.15 82.63 81.05 81.29 219,415 -1.29(-1.56%)
Oct 19, 2016 82.51 83.26 82.29 82.58 163,691 +0.28(+0.34%)
Oct 18, 2016 83.19 83.20 82.06 82.30 301,812 -0.09(-0.10%)
Oct 17, 2016 82.65 83.13 82.33 82.39 691,675 -0.38(-0.46%)
Oct 14, 2016 83.43 83.80 82.67 82.77 233,099 -0.25(-0.30%)
Oct 13, 2016 82.84 83.64 82.38 83.02 393,229 -0.84(-1.00%)
Oct 12, 2016 83.36 84.48 83.09 83.86 135,714 +0.74(+0.89%)
Oct 11, 2016 84.58 84.69 82.73 83.12 202,854 -1.80(-2.12%)
Oct 10, 2016 84.87 85.35 84.70 84.92 208,026 +0.47(+0.56%)
Oct 07, 2016 87.51 87.51 84.42 84.45 461,998 -3.43(-3.90%)
Oct 06, 2016 87.83 88.01 85.69 87.88 252,298 -0.40(-0.46%)
Oct 05, 2016 87.21 88.49 86.96 88.28 167,055 +1.40(+1.62%)
Oct 04, 2016 87.43 88.04 86.48 86.88 176,039 -0.25(-0.29%)
Oct 03, 2016 87.06 87.48 86.72 87.13 245,727 -0.31(-0.35%)
Sep 30, 2016 86.84 87.95 86.06 87.43 217,345 +1.16(+1.35%)
Sep 29, 2016 87.45 87.58 86.02 86.27 137,684 -1.35(-1.54%)
Sep 28, 2016 86.54 87.72 86.22 87.63 161,028 +1.24(+1.43%)
Sep 27, 2016 85.08 86.65 84.84 86.39 396,151 +1.44(+1.69%)
Sep 26, 2016 84.46 85.63 84.02 84.95 183,214 +0.12(+0.14%)
Sep 23, 2016 85.44 85.60 84.77 84.83 186,739 -0.93(-1.09%)
Sep 22, 2016 85.11 85.99 84.34 85.77 244,915 +1.42(+1.68%)
Sep 21, 2016 83.21 84.38 82.84 84.34 129,267 +1.56(+1.89%)
Sep 20, 2016 83.67 83.67 82.67 82.78 157,007 -0.21(-0.25%)
Sep 19, 2016 82.51 83.40 82.22 82.99 169,906 +0.93(+1.13%)
Sep 16, 2016 83.08 83.08 81.96 82.06 305,580 -1.12(-1.35%)
Sep 15, 2016 82.01 83.44 81.68 83.18 195,078 +1.38(+1.69%)
Sep 14, 2016 82.49 83.02 81.76 81.80 204,416 -0.77(-0.93%)
Sep 13, 2016 83.84 84.16 82.41 82.57 199,955 -1.79(-2.13%)
Sep 12, 2016 83.21 84.59 82.54 84.36 275,134 +1.08(+1.30%)
Sep 09, 2016 85.87 85.87 83.27 83.28 278,290 -3.23(-3.74%)
Sep 08, 2016 86.95 86.95 86.23 86.51 114,579 -0.51(-0.58%)
Sep 07, 2016 86.81 87.16 86.29 87.02 180,837 +0.22(+0.25%)
Sep 06, 2016 87.72 87.87 86.51 86.80 167,322 -0.64(-0.74%)
Sep 02, 2016 87.21 87.44 87.44 87.44 152,345 +0.96(+1.11%)
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.