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 (%)
Dec 30, 2022 165.25 167.16 164.02 166.16 95,267 +0.60(+0.36%)
Dec 29, 2022 164.00 165.91 163.68 165.56 95,324 +2.13(+1.30%)
Dec 28, 2022 165.07 165.42 163.43 163.43 92,317 -1.90(-1.15%)
Dec 27, 2022 164.62 166.47 164.49 165.33 100,700 +1.16(+0.70%)
Dec 23, 2022 162.95 164.78 162.62 164.18 124,526 +1.79(+1.10%)
Dec 22, 2022 166.10 166.51 161.16 162.39 175,638 -4.36(-2.61%)
Dec 21, 2022 165.53 167.45 165.53 166.74 221,113 +1.73(+1.05%)
Dec 20, 2022 165.04 167.44 164.72 165.01 184,659 +0.33(+0.20%)
Dec 19, 2022 165.13 166.30 163.32 164.69 196,875 +0.16(+0.10%)
Dec 16, 2022 163.65 164.69 162.49 164.53 672,228 -0.32(-0.19%)
Dec 15, 2022 167.67 167.67 164.51 164.84 121,581 -3.93(-2.33%)
Dec 14, 2022 169.37 170.23 167.14 168.77 156,040 -0.36(-0.21%)
Dec 13, 2022 171.08 171.33 168.68 169.13 216,076 +0.27(+0.16%)
Dec 12, 2022 167.56 170.11 167.56 168.86 177,478 -0.04(-0.02%)
Dec 09, 2022 171.14 172.60 168.83 168.90 91,592 -2.03(-1.19%)
Dec 08, 2022 172.60 173.96 170.07 170.93 167,324 -0.70(-0.41%)
Dec 07, 2022 173.70 175.33 171.61 171.63 182,490 -2.23(-1.28%)
Dec 06, 2022 176.84 177.92 171.38 173.86 260,308 -2.10(-1.19%)
Dec 05, 2022 177.64 177.64 175.68 175.96 113,751 -3.49(-1.95%)
Dec 02, 2022 176.28 181.64 176.23 179.45 262,637 +1.85(+1.04%)
Dec 01, 2022 177.03 178.61 175.49 177.60 361,249 +1.83(+1.04%)
Nov 30, 2022 174.82 175.77 173.52 175.77 255,735 +1.19(+0.68%)
Nov 29, 2022 176.15 177.44 174.56 174.57 181,844 -2.23(-1.26%)
Nov 28, 2022 176.66 178.51 176.48 176.80 162,687 -1.63(-0.91%)
Nov 25, 2022 177.99 179.38 177.49 178.44 31,601 +1.27(+0.72%)
Nov 23, 2022 177.11 178.29 176.73 177.16 76,228 +0.23(+0.13%)
Nov 22, 2022 175.03 177.82 175.03 176.93 121,000 +2.60(+1.49%)
Nov 21, 2022 174.31 176.07 173.54 174.34 153,985 -0.01(-0.01%)
Nov 18, 2022 175.13 176.32 174.08 174.35 133,321 +0.40(+0.23%)
Nov 17, 2022 171.93 174.20 170.57 173.95 145,826 +0.59(+0.34%)
Nov 16, 2022 174.24 174.62 172.75 173.36 99,200 -0.73(-0.42%)
Nov 15, 2022 169.72 174.74 168.74 174.09 316,208 +5.48(+3.25%)
Nov 14, 2022 166.66 171.19 165.81 168.61 234,073 +2.47(+1.49%)
Nov 11, 2022 171.04 171.26 165.87 166.14 361,416 -6.20(-3.60%)
Nov 10, 2022 178.70 178.70 171.98 172.34 276,348 -1.75(-1.00%)
Nov 09, 2022 173.82 175.41 172.75 174.09 124,048 -0.40(-0.23%)
Nov 08, 2022 173.85 177.11 172.33 174.49 148,454 +1.62(+0.94%)
Nov 07, 2022 170.82 172.90 169.26 172.87 248,558 +2.11(+1.23%)
Nov 04, 2022 166.79 172.00 166.38 170.76 296,379 +4.47(+2.69%)
Nov 03, 2022 160.37 167.97 157.54 166.28 319,303 +2.34(+1.42%)
Nov 02, 2022 165.68 168.93 163.19 163.95 189,082 -2.81(-1.69%)
Nov 01, 2022 168.21 168.31 166.58 166.76 132,277 -0.05(-0.03%)
Oct 31, 2022 166.86 167.75 165.71 166.81 307,307 -1.30(-0.77%)
Oct 28, 2022 164.42 168.35 163.69 168.11 238,924 +3.39(+2.06%)
Oct 27, 2022 164.99 166.64 163.67 164.72 305,847 +0.78(+0.47%)
Oct 26, 2022 167.51 167.51 163.81 163.95 277,077 -3.42(-2.04%)
Oct 25, 2022 164.99 168.96 164.63 167.37 247,429 +2.57(+1.56%)
Oct 24, 2022 165.08 165.08 163.08 164.79 238,187 +1.16(+0.71%)
Oct 21, 2022 159.68 164.56 158.81 163.63 160,871 +3.93(+2.46%)
Oct 20, 2022 161.49 163.54 158.97 159.71 211,891 -0.95(-0.59%)
Oct 19, 2022 158.34 161.94 158.27 160.66 170,799 +1.15(+0.72%)
Oct 18, 2022 157.27 160.22 156.26 159.51 186,426 +4.28(+2.76%)
Oct 17, 2022 149.58 155.71 149.58 155.22 261,135 +7.86(+5.34%)
Oct 14, 2022 150.98 152.12 147.26 147.36 177,727 -3.62(-2.40%)
Oct 13, 2022 145.43 152.87 145.28 150.98 239,206 +3.26(+2.21%)
Oct 12, 2022 147.87 148.91 147.30 147.72 229,260 -1.11(-0.75%)
Oct 11, 2022 147.55 150.24 146.82 148.83 222,974 +1.30(+0.88%)
Oct 10, 2022 148.08 149.78 146.76 147.53 146,658 +0.78(+0.53%)
Oct 07, 2022 147.32 147.32 145.66 146.75 111,523 -0.93(-0.63%)
Oct 06, 2022 147.88 148.70 146.76 147.69 151,077 -0.42(-0.28%)
Oct 05, 2022 147.84 149.63 146.51 148.11 159,350 -1.45(-0.97%)
Oct 04, 2022 143.72 149.68 143.72 149.56 282,258 +7.73(+5.45%)
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.