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

Curtiss-Wright Corp (NY: CW )

256.98 +3.56 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2003 10.38 10.46 10.17 10.17 112,785 -0.25(-2.41%)
Dec 30, 2003 10.68 10.68 10.42 10.43 83,814 -0.25(-2.37%)
Dec 29, 2003 10.50 10.63 10.40 10.68 103,054 +0.18(+1.70%)
Dec 26, 2003 10.43 10.50 10.31 10.50 31,845 +0.07(+0.67%)
Dec 24, 2003 10.51 10.51 10.31 10.43 53,296 -0.09(-0.84%)
Dec 23, 2003 10.25 10.52 10.25 10.52 150,159 +0.21(+2.04%)
Dec 22, 2003 10.35 10.36 10.31 10.31 105,708 -0.08(-0.78%)
Dec 19, 2003 10.40 10.43 9.944 10.39 232,868 +0.01(+0.11%)
Dec 18, 2003 10.10 10.49 10.05 10.38 196,821 +5.33(+105.58%)
Dec 17, 2003 5.076 5.076 4.992 5.048 112,342 -0.03(-0.55%)
Dec 16, 2003 4.850 5.076 4.850 5.076 257,415 +0.22(+4.44%)
Dec 15, 2003 5.016 5.016 4.855 4.860 186,648 -0.11(-2.24%)
Dec 12, 2003 4.898 4.971 4.887 4.971 133,130 +0.03(+0.66%)
Dec 11, 2003 4.754 4.938 4.754 4.938 197,705 +0.19(+3.96%)
Dec 10, 2003 4.748 4.802 4.745 4.750 104,823 +0.00(+0.04%)
Dec 09, 2003 4.762 4.802 4.748 4.749 99,074 -0.01(-0.28%)
Dec 08, 2003 4.717 4.762 4.697 4.762 217,166 +0.07(+1.42%)
Dec 05, 2003 4.664 4.700 4.664 4.695 206,993 +0.03(+0.68%)
Dec 04, 2003 4.691 4.693 4.635 4.664 168,072 -0.04(-0.77%)
Dec 03, 2003 4.639 4.639 4.639 4.700 131,803 +0.05(+1.09%)
Dec 02, 2003 4.686 4.686 4.635 4.649 82,266 -0.04(-0.90%)
Dec 01, 2003 4.635 4.694 4.633 4.691 172,052 +0.06(+1.33%)
Nov 28, 2003 4.601 4.646 4.577 4.630 81,382 +0.04(+0.82%)
Nov 26, 2003 4.522 4.595 4.505 4.592 98,631 +0.07(+1.55%)
Nov 25, 2003 4.409 4.522 4.409 4.522 186,648 +0.11(+2.45%)
Nov 24, 2003 4.413 4.460 4.413 4.414 144,188 +0.00(+0.03%)
Nov 21, 2003 4.480 4.480 4.412 4.413 103,496 -0.05(-1.19%)
Nov 20, 2003 4.367 4.472 4.366 4.466 213,628 +0.11(+2.41%)
Nov 19, 2003 4.366 4.375 4.344 4.361 566,579 +0.07(+1.58%)
Nov 18, 2003 4.304 4.349 4.285 4.293 57,940 +0.01(+0.13%)
Nov 17, 2003 4.226 4.294 4.226 4.287 132,246 +0.01(+0.26%)
Nov 14, 2003 4.273 4.318 4.263 4.276 81,382 +0.01(+0.12%)
Nov 13, 2003 4.211 4.273 4.211 4.271 75,190 +0.05(+1.08%)
Nov 12, 2003 4.212 4.225 4.193 4.225 85,362 +0.01(+0.25%)
Nov 11, 2003 4.212 4.239 4.201 4.214 76,517 +0.01(+0.21%)
Nov 10, 2003 4.321 4.321 4.199 4.205 160,553 -0.12(-2.72%)
Nov 07, 2003 4.321 4.327 4.318 4.323 88,901 +0.01(+0.30%)
Nov 06, 2003 4.249 4.317 4.249 4.310 64,575 +0.07(+1.54%)
Nov 05, 2003 4.219 4.244 4.183 4.244 79,613 +0.02(+0.59%)
Nov 04, 2003 4.206 4.223 4.206 4.219 90,670 -0.00(-0.01%)
Nov 03, 2003 4.192 4.220 4.192 4.220 95,535 +0.04(+0.89%)
Oct 31, 2003 4.200 4.207 4.098 4.183 208,763 -0.07(-1.66%)
Oct 30, 2003 4.209 4.253 4.209 4.253 57,498 +0.07(+1.69%)
Oct 29, 2003 4.183 4.201 4.183 4.183 100,400 +0.00(+0.00%)
Oct 28, 2003 4.194 4.256 4.183 4.183 155,245 +0.00(+0.03%)
Oct 27, 2003 4.126 4.183 4.126 4.182 73,420 +0.05(+1.13%)
Oct 24, 2003 4.127 4.184 4.126 4.135 51,306 +0.00(+0.04%)
Oct 23, 2003 4.138 4.180 4.127 4.133 75,632 -0.00(-0.11%)
Oct 22, 2003 4.179 4.192 4.138 4.138 78,286 -0.05(-1.25%)
Oct 21, 2003 4.199 4.199 4.175 4.190 84,920 +0.01(+0.12%)
Oct 20, 2003 4.183 4.205 4.185 4.185 50,421 +0.00(+0.05%)
Oct 17, 2003 4.222 4.222 4.171 4.183 141,534 -0.04(-0.88%)
Oct 16, 2003 4.233 4.234 4.195 4.220 126,054 -0.01(-0.21%)
Oct 15, 2003 4.239 4.245 4.186 4.229 237,512 -0.02(-0.37%)
Oct 14, 2003 4.222 4.248 4.234 4.245 145,514 +0.02(+0.54%)
Oct 13, 2003 4.200 4.222 4.199 4.222 184,436 +0.02(+0.54%)
Oct 10, 2003 4.169 4.200 4.164 4.200 167,187 +0.03(+0.80%)
Oct 09, 2003 4.115 4.170 4.115 4.166 223,801 +0.05(+1.32%)
Oct 08, 2003 4.061 4.135 4.061 4.112 158,783 +0.06(+1.46%)
Oct 07, 2003 4.045 4.063 4.013 4.053 136,669 +0.01(+0.21%)
Oct 06, 2003 4.019 4.049 4.008 4.044 92,881 +0.03(+0.63%)
Oct 03, 2003 3.965 4.031 3.990 4.019 136,226 +0.05(+1.37%)
Oct 02, 2003 4.008 4.023 3.959 3.965 70,767 -0.05(-1.34%)
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.