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

Curtiss-Wright Corp (NY: CW )

254.01 +0.52 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 8.117 8.185 8.050 8.050 89,778 -0.13(-1.63%)
May 28, 2002 8.084 8.253 8.044 8.183 208,303 +0.05(+0.67%)
May 27, 2002 8.304 8.372 8.129 8.129 92,874 +0.00(+0.00%)
May 24, 2002 8.304 8.372 8.129 8.129 91,105 -0.15(-1.78%)
May 23, 2002 8.247 8.310 8.117 8.276 264,469 +0.02(+0.27%)
May 22, 2002 8.281 8.354 8.229 8.253 331,693 -0.16(-1.88%)
May 21, 2002 8.507 8.513 8.384 8.411 240,145 -0.11(-1.26%)
May 20, 2002 8.660 8.694 8.469 8.519 243,683 -0.14(-1.63%)
May 17, 2002 8.728 8.728 8.621 8.660 253,413 -0.07(-0.78%)
May 16, 2002 8.931 8.931 8.705 8.728 344,076 -0.20(-2.22%)
May 15, 2002 8.926 8.926 8.817 8.926 127,370 +0.02(+0.19%)
May 14, 2002 8.739 8.916 8.717 8.909 160,097 +0.17(+1.94%)
May 13, 2002 8.592 8.806 8.565 8.739 271,988 -0.02(-0.27%)
May 10, 2002 8.818 8.875 8.722 8.763 195,920 -0.13(-1.51%)
May 09, 2002 8.977 8.987 8.881 8.898 143,733 -0.06(-0.71%)
May 08, 2002 8.875 8.969 8.848 8.961 257,836 -0.01(-0.06%)
May 07, 2002 8.892 9.045 8.876 8.966 106,584 +0.10(+1.16%)
May 06, 2002 8.914 8.920 8.817 8.864 172,038 -0.02(-0.25%)
May 03, 2002 8.813 8.886 8.762 8.886 173,807 +0.15(+1.72%)
May 02, 2002 8.462 8.762 8.423 8.736 270,219 +0.12(+1.34%)
May 01, 2002 8.592 8.705 8.514 8.621 176,902 +0.00(+0.01%)
Apr 30, 2002 8.507 8.677 8.484 8.619 157,001 +0.16(+1.93%)
Apr 29, 2002 8.419 8.468 8.361 8.457 156,559 +0.05(+0.58%)
Apr 26, 2002 8.554 8.564 8.321 8.408 134,003 -0.12(-1.38%)
Apr 25, 2002 8.271 8.530 8.229 8.526 252,086 +0.25(+3.08%)
Apr 24, 2002 8.259 8.402 8.253 8.271 113,660 -0.01(-0.16%)
Apr 23, 2002 8.293 8.431 8.243 8.285 195,477 +0.02(+0.25%)
Apr 22, 2002 8.321 8.321 8.184 8.264 90,662 -0.06(-0.68%)
Apr 19, 2002 8.071 8.357 8.071 8.321 151,694 +0.26(+3.23%)
Apr 18, 2002 8.152 8.185 8.038 8.061 139,753 -0.09(-1.11%)
Apr 17, 2002 8.299 8.299 8.140 8.151 126,043 -0.15(-1.78%)
Apr 16, 2002 8.259 8.389 8.253 8.299 128,696 +0.07(+0.84%)
Apr 15, 2002 8.281 8.344 8.078 8.230 143,291 -0.02(-0.27%)
Apr 12, 2002 8.055 8.253 8.038 8.253 155,232 +0.22(+2.74%)
Apr 11, 2002 8.084 8.151 8.033 8.033 156,116 -0.03(-0.35%)
Apr 10, 2002 7.885 8.089 7.885 8.061 286,582 +0.16(+2.00%)
Apr 09, 2002 7.801 7.903 7.790 7.903 114,102 +0.16(+2.04%)
Apr 08, 2002 7.682 7.756 7.653 7.744 211,399 +0.04(+0.51%)
Apr 05, 2002 7.750 7.799 7.705 7.705 105,257 -0.05(-0.58%)
Apr 04, 2002 7.790 7.826 7.717 7.750 203,438 -0.14(-1.78%)
Apr 03, 2002 7.835 7.959 7.801 7.890 310,906 +0.07(+0.91%)
Apr 02, 2002 7.660 7.849 7.654 7.819 264,027 +0.19(+2.46%)
Apr 01, 2002 7.530 7.664 7.490 7.631 236,607 +0.11(+1.50%)
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%)
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.