Skip to main content

Curtiss-Wright Corp (NY: CW )

253.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 33.68 34.05 33.54 33.64 226,365 +0.16(+0.46%)
Feb 25, 2011 32.99 33.53 32.99 33.49 138,435 +0.57(+1.72%)
Feb 24, 2011 32.67 33.16 32.55 32.92 234,778 +0.25(+0.76%)
Feb 23, 2011 33.45 33.54 32.45 32.67 243,872 -0.79(-2.38%)
Feb 22, 2011 34.34 34.34 33.37 33.47 225,811 -1.25(-3.61%)
Feb 18, 2011 34.61 35.56 34.45 34.72 347,394 +0.30(+0.88%)
Feb 17, 2011 33.80 34.65 33.79 34.42 303,383 +0.40(+1.18%)
Feb 16, 2011 33.63 34.08 33.53 34.02 332,132 +0.69(+2.08%)
Feb 15, 2011 33.09 33.50 32.73 33.32 567,091 +0.43(+1.31%)
Feb 14, 2011 32.90 32.98 32.64 32.89 392,855 -0.02(-0.06%)
Feb 11, 2011 32.66 32.96 32.57 32.91 233,519 +0.22(+0.67%)
Feb 10, 2011 32.42 32.97 32.33 32.69 169,142 +0.05(+0.14%)
Feb 09, 2011 32.54 32.66 32.25 32.65 120,292 -0.07(-0.22%)
Feb 08, 2011 32.66 32.72 32.46 32.72 156,995 -0.01(-0.03%)
Feb 07, 2011 32.49 32.89 32.49 32.73 199,489 +0.17(+0.53%)
Feb 04, 2011 32.50 32.64 32.33 32.55 92,257 -0.01(-0.03%)
Feb 03, 2011 32.52 32.71 32.17 32.56 143,679 -0.05(-0.17%)
Feb 02, 2011 32.33 32.72 32.20 32.62 206,842 +0.24(+0.73%)
Feb 01, 2011 31.87 32.50 31.85 32.38 298,497 +0.68(+2.13%)
Jan 31, 2011 31.98 32.11 31.66 31.70 252,659 -0.15(-0.46%)
Jan 28, 2011 32.62 32.75 31.83 31.85 271,176 -0.77(-2.35%)
Jan 27, 2011 32.34 32.76 32.09 32.62 173,150 +0.20(+0.62%)
Jan 26, 2011 32.04 32.67 31.91 32.42 171,963 +0.40(+1.26%)
Jan 25, 2011 31.49 32.05 31.47 32.02 110,212 +0.30(+0.95%)
Jan 24, 2011 31.46 31.84 31.38 31.71 129,602 +0.26(+0.84%)
Jan 21, 2011 31.75 31.91 31.40 31.45 184,012 -0.14(-0.43%)
Jan 20, 2011 31.71 31.94 31.53 31.59 134,330 -0.30(-0.95%)
Jan 19, 2011 32.16 32.29 31.71 31.89 204,380 -0.36(-1.11%)
Jan 18, 2011 31.98 32.30 31.89 32.24 192,651 +0.09(+0.28%)
Jan 14, 2011 31.89 32.19 31.65 32.15 174,603 +0.16(+0.51%)
Jan 13, 2011 31.75 32.07 31.66 31.99 161,603 +0.20(+0.63%)
Jan 12, 2011 31.38 31.82 31.28 31.79 183,133 +0.70(+2.26%)
Jan 11, 2011 31.18 31.32 30.86 31.08 134,070 -0.01(-0.03%)
Jan 10, 2011 30.61 31.33 30.41 31.09 244,497 +0.32(+1.04%)
Jan 07, 2011 30.82 30.89 30.35 30.77 185,769 +0.05(+0.18%)
Jan 06, 2011 30.75 30.93 30.48 30.72 329,157 -0.07(-0.24%)
Jan 05, 2011 30.43 30.85 30.35 30.79 235,662 +0.26(+0.84%)
Jan 04, 2011 30.75 30.79 30.22 30.54 208,794 -0.22(-0.71%)
Jan 03, 2011 30.62 30.93 30.43 30.75 162,833 +0.42(+1.39%)
Dec 31, 2010 30.40 30.58 30.25 30.33 143,732 -0.16(-0.51%)
Dec 30, 2010 30.69 30.70 30.46 30.49 83,390 -0.17(-0.57%)
Dec 29, 2010 30.75 30.80 30.51 30.66 99,473 +0.03(+0.09%)
Dec 28, 2010 30.72 30.72 30.51 30.64 86,809 -0.05(-0.15%)
Dec 27, 2010 30.38 30.72 30.21 30.68 132,533 +0.16(+0.54%)
Dec 23, 2010 30.61 31.07 30.51 30.52 412,285 -0.15(-0.48%)
Dec 22, 2010 30.49 30.78 30.49 30.66 352,886 +0.11(+0.36%)
Dec 21, 2010 30.58 30.78 30.43 30.55 168,221 +0.08(+0.27%)
Dec 20, 2010 30.65 30.86 30.34 30.47 232,650 -0.11(-0.36%)
Dec 17, 2010 30.51 30.60 30.19 30.58 526,031 +0.11(+0.36%)
Dec 16, 2010 30.15 30.48 29.91 30.47 140,730 +0.39(+1.31%)
Dec 15, 2010 30.12 30.53 29.99 30.08 176,724 -0.05(-0.15%)
Dec 14, 2010 29.92 30.28 29.90 30.12 127,338 +0.26(+0.89%)
Dec 13, 2010 29.97 29.97 29.69 29.86 222,810 +0.00(+0.00%)
Dec 10, 2010 29.82 30.01 29.68 29.86 546,586 +0.16(+0.52%)
Dec 09, 2010 30.10 30.10 29.57 29.70 309,439 -0.15(-0.49%)
Dec 08, 2010 30.18 30.41 29.76 29.85 354,264 -0.32(-1.06%)
Dec 07, 2010 30.05 30.39 29.92 30.17 235,195 +0.50(+1.69%)
Dec 06, 2010 29.39 29.83 29.24 29.67 135,694 +0.21(+0.71%)
Dec 03, 2010 29.06 29.55 28.90 29.46 154,379 +0.21(+0.72%)
Dec 02, 2010 29.15 29.35 29.06 29.25 225,031 -0.01(-0.03%)
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.