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 (%)
Feb 28, 2022 136.15 146.53 136.02 146.05 458,232 +9.10(+6.64%)
Feb 25, 2022 133.55 137.61 133.29 136.95 210,421 +3.61(+2.71%)
Feb 24, 2022 128.04 133.71 125.20 133.34 248,733 +0.92(+0.70%)
Feb 23, 2022 135.64 135.80 131.98 132.41 162,927 -1.94(-1.44%)
Feb 22, 2022 135.67 136.39 133.70 134.35 113,570 -0.88(-0.65%)
Feb 18, 2022 135.24 0 -1.46(-1.06%)
Feb 17, 2022 136.92 137.48 135.77 136.69 110,196 -1.53(-1.11%)
Feb 16, 2022 135.55 138.76 135.19 138.23 167,642 +1.57(+1.15%)
Feb 15, 2022 135.58 137.42 135.41 136.65 164,926 +2.75(+2.06%)
Feb 14, 2022 135.45 136.56 133.07 133.90 165,759 -1.22(-0.90%)
Feb 11, 2022 135.44 136.72 134.22 135.12 118,563 +0.17(+0.12%)
Feb 10, 2022 135.27 138.19 134.48 134.95 134,749 -1.86(-1.36%)
Feb 09, 2022 134.86 137.57 134.86 136.81 157,175 +2.59(+1.93%)
Feb 08, 2022 131.61 134.34 130.82 134.22 151,270 +3.25(+2.48%)
Feb 07, 2022 130.38 131.67 129.88 130.97 111,912 +0.48(+0.37%)
Feb 04, 2022 129.85 131.67 128.37 130.48 119,542 -0.26(-0.20%)
Feb 03, 2022 131.44 130.74 158,418 -0.97(-0.74%)
Feb 02, 2022 131.67 132.13 130.20 131.71 248,643 +0.33(+0.25%)
Feb 01, 2022 131.47 132.02 129.62 131.38 176,581 -0.08(-0.06%)
Jan 31, 2022 131.03 131.46 461,982 +0.44(+0.33%)
Jan 28, 2022 129.48 131.18 128.37 131.03 169,319 +0.80(+0.62%)
Jan 27, 2022 133.16 135.24 129.35 130.23 119,250 -2.60(-1.96%)
Jan 26, 2022 134.51 136.85 132.17 132.83 137,568 -0.18(-0.13%)
Jan 25, 2022 136.05 136.66 130.68 133.01 238,673 -4.68(-3.40%)
Jan 24, 2022 133.89 137.83 132.09 137.69 125,244 +1.85(+1.36%)
Jan 21, 2022 135.91 138.02 134.96 135.84 168,975 +0.80(+0.59%)
Jan 20, 2022 136.53 138.67 134.66 135.04 96,548 -1.37(-1.00%)
Jan 19, 2022 136.71 138.10 135.93 136.40 107,092 -0.56(-0.41%)
Jan 18, 2022 136.75 138.33 135.57 136.97 119,917 -0.90(-0.65%)
Jan 14, 2022 137.87 0 +0.18(+0.13%)
Jan 13, 2022 137.35 138.85 137.14 137.69 123,337 +0.68(+0.50%)
Jan 12, 2022 138.63 139.22 136.90 137.01 94,162 -1.17(-0.85%)
Jan 11, 2022 137.21 138.50 134.77 138.18 122,822 +2.48(+1.83%)
Jan 10, 2022 136.75 137.04 134.62 135.69 163,547 -1.75(-1.28%)
Jan 07, 2022 138.61 139.45 137.37 137.44 90,830 -1.46(-1.05%)
Jan 06, 2022 138.97 139.88 138.24 138.90 103,998 +0.44(+0.32%)
Jan 05, 2022 139.59 141.04 138.11 138.45 171,675 -0.91(-0.65%)
Jan 04, 2022 137.49 139.58 136.47 139.36 153,503 +2.52(+1.84%)
Jan 03, 2022 137.40 138.21 135.89 136.84 125,667 -0.44(-0.32%)
Dec 31, 2021 136.44 138.26 136.18 137.28 119,238 +1.01(+0.74%)
Dec 30, 2021 138.05 138.58 136.19 136.28 106,939 -1.13(-0.82%)
Dec 29, 2021 137.22 138.06 136.72 137.40 102,953 -0.19(-0.14%)
Dec 28, 2021 136.22 137.87 136.22 137.59 121,399 +1.14(+0.83%)
Dec 27, 2021 134.72 136.58 133.89 136.45 108,948 +1.88(+1.40%)
Dec 23, 2021 134.23 135.00 133.75 134.57 119,640 +1.07(+0.80%)
Dec 22, 2021 133.17 133.90 133.00 133.50 138,163 +0.14(+0.10%)
Dec 21, 2021 130.63 133.51 129.72 133.37 200,065 +4.43(+3.43%)
Dec 20, 2021 128.99 129.21 126.15 128.94 256,830 -2.12(-1.62%)
Dec 17, 2021 131.91 132.69 129.84 131.06 746,185 -0.13(-0.10%)
Dec 16, 2021 133.65 134.86 130.62 131.19 230,897 -2.04(-1.53%)
Dec 15, 2021 130.95 133.36 130.03 133.23 189,184 +1.93(+1.47%)
Dec 14, 2021 130.85 133.89 130.73 131.30 206,985 +0.07(+0.05%)
Dec 13, 2021 131.63 132.44 129.75 131.23 245,017 -1.27(-0.96%)
Dec 10, 2021 132.52 132.95 131.73 132.49 153,660 +1.05(+0.80%)
Dec 09, 2021 130.73 131.93 129.98 131.44 168,662 -0.39(-0.29%)
Dec 08, 2021 131.38 133.01 130.94 131.83 207,152 +0.17(+0.13%)
Dec 07, 2021 131.70 133.19 131.27 131.66 175,789 +0.74(+0.57%)
Dec 06, 2021 129.88 133.07 129.62 130.92 203,108 +2.52(+1.97%)
Dec 03, 2021 128.06 129.60 126.28 128.40 260,867 +2.44(+1.93%)
Dec 02, 2021 123.60 126.92 123.07 125.96 379,237 +3.29(+2.68%)
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.