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 (%)
May 24, 2011 30.96 30.96 30.24 30.34 274,660 -0.44(-1.43%)
May 23, 2011 30.94 31.03 30.66 30.78 221,779 -0.67(-2.13%)
May 20, 2011 32.11 32.11 31.43 31.45 365,760 -0.68(-2.11%)
May 19, 2011 32.25 32.39 31.78 32.12 245,822 +0.07(+0.23%)
May 18, 2011 31.55 32.06 31.41 32.05 321,461 +0.49(+1.57%)
May 17, 2011 31.44 31.66 31.28 31.56 389,952 -0.09(-0.29%)
May 16, 2011 30.72 31.66 30.59 31.65 590,974 +0.71(+2.28%)
May 13, 2011 31.44 31.59 30.87 30.94 262,654 -0.43(-1.37%)
May 12, 2011 30.58 31.38 30.46 31.37 346,218 +0.67(+2.18%)
May 11, 2011 30.71 30.92 30.43 30.70 246,477 -0.14(-0.45%)
May 10, 2011 30.48 30.87 30.45 30.84 177,107 +0.55(+1.81%)
May 09, 2011 30.12 30.42 29.99 30.29 187,806 +0.08(+0.27%)
May 06, 2011 30.44 30.57 30.14 30.21 210,028 +0.26(+0.86%)
May 05, 2011 29.76 30.46 29.56 29.95 291,285 -0.01(-0.03%)
May 04, 2011 30.65 30.85 29.96 29.96 239,617 -0.66(-2.15%)
May 03, 2011 30.47 30.91 30.34 30.62 269,665 +0.15(+0.48%)
May 02, 2011 30.52 30.58 30.47 30.48 958,287 +0.03(+0.09%)
Apr 29, 2011 31.90 32.57 29.61 30.45 595,479 -0.23(-0.75%)
Apr 28, 2011 30.57 30.74 30.54 30.68 203,725 -0.01(-0.03%)
Apr 27, 2011 30.68 30.81 30.54 30.69 234,309 -0.06(-0.21%)
Apr 26, 2011 30.37 30.97 30.33 30.75 348,118 +0.58(+1.91%)
Apr 25, 2011 30.32 30.35 30.04 30.17 61,900 -0.24(-0.78%)
Apr 21, 2011 30.75 30.75 30.27 30.41 90,377 -0.15(-0.48%)
Apr 20, 2011 30.21 30.62 30.21 30.56 159,691 +0.81(+2.71%)
Apr 19, 2011 30.01 30.25 29.57 29.75 151,673 -0.16(-0.52%)
Apr 18, 2011 29.98 30.11 29.66 29.91 182,027 -0.53(-1.75%)
Apr 15, 2011 29.92 30.65 29.92 30.44 260,052 +0.47(+1.56%)
Apr 14, 2011 30.02 30.08 29.56 29.97 234,213 -0.32(-1.06%)
Apr 13, 2011 31.30 31.33 29.92 30.29 280,142 -0.82(-2.65%)
Apr 12, 2011 31.16 31.43 31.08 31.12 170,501 -0.34(-1.08%)
Apr 11, 2011 31.47 31.70 31.32 31.46 117,565 -0.12(-0.38%)
Apr 08, 2011 32.38 32.38 31.47 31.57 141,245 -0.58(-1.79%)
Apr 07, 2011 32.55 32.73 32.08 32.15 215,862 -0.22(-0.68%)
Apr 06, 2011 32.36 32.74 32.19 32.37 111,585 +0.26(+0.80%)
Apr 05, 2011 32.21 32.30 32.00 32.12 271,029 -0.21(-0.65%)
Apr 04, 2011 32.63 32.71 32.22 32.33 251,086 -0.05(-0.17%)
Apr 01, 2011 32.31 32.62 32.31 32.38 242,815 +0.20(+0.63%)
Mar 31, 2011 31.72 32.23 31.72 32.18 182,850 +0.33(+1.04%)
Mar 30, 2011 31.85 31.85 31.85 31.85 266,758 +0.60(+1.93%)
Mar 29, 2011 31.08 31.25 30.94 31.25 207,821 +0.14(+0.44%)
Mar 28, 2011 31.37 31.37 31.11 31.11 312,338 -0.23(-0.73%)
Mar 25, 2011 31.30 31.39 30.98 31.34 347,976 +0.25(+0.79%)
Mar 24, 2011 31.41 31.49 31.04 31.09 478,191 -0.07(-0.23%)
Mar 23, 2011 31.03 31.30 30.70 31.16 279,724 +0.13(+0.41%)
Mar 22, 2011 31.22 31.26 30.82 31.03 250,720 -0.17(-0.56%)
Mar 21, 2011 31.15 31.21 31.03 31.21 569,077 +0.59(+1.94%)
Mar 18, 2011 30.62 30.71 30.29 30.61 457,238 +0.34(+1.12%)
Mar 17, 2011 30.50 30.51 30.11 30.28 650,452 +0.36(+1.19%)
Mar 16, 2011 31.44 31.52 29.55 29.92 950,258 -1.52(-4.82%)
Mar 15, 2011 31.46 31.86 31.42 31.44 1,052,039 -0.39(-1.23%)
Mar 14, 2011 33.79 33.85 31.23 31.83 1,671,182 -2.50(-7.29%)
Mar 11, 2011 34.13 34.52 33.90 34.33 154,073 +0.03(+0.08%)
Mar 10, 2011 34.58 34.63 34.21 34.31 234,938 -0.65(-1.86%)
Mar 09, 2011 34.89 35.13 34.79 34.95 139,823 +0.05(+0.13%)
Mar 08, 2011 34.14 35.05 34.01 34.91 216,252 +0.79(+2.30%)
Mar 07, 2011 34.73 35.04 33.82 34.12 359,786 -0.61(-1.76%)
Mar 04, 2011 34.98 34.98 34.16 34.73 279,598 -0.18(-0.52%)
Mar 03, 2011 33.50 34.96 33.39 34.92 467,475 +1.65(+4.97%)
Mar 02, 2011 33.04 33.34 32.82 33.26 134,962 +0.16(+0.50%)
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.