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

Curtiss-Wright Corp (NY: CW )

248.53 -1.14 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2002 7.521 7.653 7.518 7.518 300,292 +0.00(+0.00%)
Mar 28, 2002 7.521 7.653 7.518 7.518 300,292 +0.03(+0.35%)
Mar 27, 2002 7.168 7.575 7.168 7.492 331,693 +0.31(+4.36%)
Mar 26, 2002 7.094 7.179 7.094 7.179 213,610 +0.11(+1.52%)
Mar 25, 2002 7.133 7.158 7.049 7.072 83,144 -0.05(-0.71%)
Mar 22, 2002 7.026 7.134 6.959 7.123 138,868 +0.10(+1.37%)
Mar 21, 2002 7.008 7.026 6.902 7.026 198,573 -0.01(-0.14%)
Mar 20, 2002 7.104 7.104 7.021 7.037 153,905 -0.06(-0.81%)
Mar 19, 2002 7.094 7.121 7.077 7.094 156,559 -0.03(-0.40%)
Mar 18, 2002 7.030 7.177 7.030 7.123 284,371 +0.10(+1.37%)
Mar 15, 2002 7.004 7.117 6.993 7.026 296,754 +0.01(+0.08%)
Mar 14, 2002 7.063 7.063 7.004 7.021 195,035 -0.04(-0.59%)
Mar 13, 2002 7.089 7.111 7.049 7.063 162,308 -0.04(-0.60%)
Mar 12, 2002 7.179 7.202 7.100 7.106 206,091 -0.05(-0.68%)
Mar 11, 2002 7.179 7.207 7.123 7.154 103,488 -0.00(-0.03%)
Mar 08, 2002 7.145 7.156 7.102 7.156 102,603 +0.01(+0.16%)
Mar 07, 2002 7.179 7.190 7.095 7.145 123,389 -0.01(-0.08%)
Mar 06, 2002 7.117 7.151 6.913 7.151 419,260 +0.05(+0.72%)
Mar 05, 2002 7.134 7.247 7.099 7.100 510,365 -0.02(-0.27%)
Mar 04, 2002 7.094 7.236 7.091 7.119 252,086 +0.05(+0.75%)
Mar 01, 2002 7.009 7.123 7.009 7.066 145,502 +0.06(+0.81%)
Feb 28, 2002 6.947 7.224 6.891 7.009 659,848 +0.06(+0.81%)
Feb 27, 2002 6.907 7.411 6.823 6.953 1,202,940 +0.07(+1.08%)
Feb 26, 2002 6.783 6.925 6.693 6.878 478,964 +0.12(+1.82%)
Feb 25, 2002 6.506 6.761 6.506 6.755 398,031 +0.23(+3.55%)
Feb 22, 2002 6.523 6.557 6.479 6.523 383,879 -0.00(-0.03%)
Feb 21, 2002 6.636 6.710 6.484 6.526 577,145 -0.03(-0.47%)
Feb 20, 2002 6.434 6.619 6.433 6.556 711,149 +0.12(+1.90%)
Feb 19, 2002 6.252 6.444 6.250 6.434 682,403 +0.17(+2.78%)
Feb 18, 2002 6.105 6.263 6.094 6.260 295,427 +0.00(+0.00%)
Feb 15, 2002 6.105 6.263 6.094 6.260 295,427 +0.12(+1.88%)
Feb 14, 2002 6.050 6.190 6.050 6.145 488,252 +0.08(+1.40%)
Feb 13, 2002 5.914 6.082 5.902 6.060 289,236 +0.15(+2.49%)
Feb 12, 2002 5.722 5.914 5.716 5.913 1,885,785 +0.19(+3.36%)
Feb 11, 2002 5.653 5.721 5.653 5.721 242,799 +0.05(+0.90%)
Feb 08, 2002 5.647 5.709 5.623 5.670 317,983 +0.05(+0.80%)
Feb 07, 2002 5.545 5.687 5.545 5.625 145,060 +0.13(+2.37%)
Feb 06, 2002 5.596 5.765 5.438 5.495 1,399,744 +0.19(+3.51%)
Feb 05, 2002 5.218 5.308 5.144 5.308 136,215 +0.09(+1.73%)
Feb 04, 2002 5.297 5.310 5.218 5.218 44,225 -0.08(-1.60%)
Feb 01, 2002 5.314 5.336 5.297 5.302 93,316 -0.03(-0.53%)
Jan 31, 2002 5.353 5.353 5.314 5.331 44,225 -0.03(-0.63%)
Jan 30, 2002 5.230 5.370 5.230 5.365 18,132 +0.12(+2.37%)
Jan 29, 2002 5.279 5.297 5.240 5.240 21,670 -0.04(-0.73%)
Jan 28, 2002 5.327 5.328 5.212 5.279 141,964 -0.08(-1.44%)
Jan 25, 2002 5.353 5.387 5.263 5.355 38,918 -0.00(-0.08%)
Jan 24, 2002 5.370 5.370 5.359 5.360 11,498 -0.03(-0.57%)
Jan 23, 2002 5.387 5.421 5.362 5.391 15,921 +0.00(+0.06%)
Jan 22, 2002 5.349 5.396 5.349 5.387 37,591 +0.05(+0.95%)
Jan 21, 2002 5.363 5.387 5.297 5.336 53,513 +0.00(+0.00%)
Jan 18, 2002 5.363 5.387 5.297 5.336 53,513 +0.00(+0.02%)
Jan 17, 2002 5.235 5.335 5.229 5.335 19,017 +0.10(+1.83%)
Jan 16, 2002 5.280 5.280 5.218 5.239 41,572 -0.02(-0.34%)
Jan 15, 2002 5.229 5.257 5.229 5.257 10,171 +0.04(+0.85%)
Jan 14, 2002 5.189 5.229 5.099 5.213 72,087 +0.03(+0.57%)
Jan 11, 2002 5.192 5.201 5.184 5.184 24,766 -0.02(-0.30%)
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.