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 (%)
May 29, 2015 68.31 68.88 67.81 68.56 356,183 +0.02(+0.03%)
May 28, 2015 68.49 68.54 67.65 68.54 198,549 +0.05(+0.07%)
May 27, 2015 67.95 68.57 67.37 68.50 224,362 +0.53(+0.78%)
May 26, 2015 68.72 68.77 67.50 67.96 214,612 -1.00(-1.45%)
May 22, 2015 69.62 68.96 68.96 68.96 103,043 -0.65(-0.93%)
May 21, 2015 69.69 70.22 69.47 69.61 124,598 -0.09(-0.12%)
May 20, 2015 70.16 70.26 69.42 69.69 236,201 -0.23(-0.33%)
May 19, 2015 69.73 70.00 69.28 69.92 168,986 +0.10(+0.15%)
May 18, 2015 69.76 70.37 69.49 69.82 150,170 -0.11(-0.16%)
May 15, 2015 70.15 70.16 69.49 69.93 195,825 -0.11(-0.16%)
May 14, 2015 69.62 70.27 69.51 70.05 204,345 +0.81(+1.17%)
May 13, 2015 68.96 69.52 68.68 69.24 160,485 +0.44(+0.64%)
May 12, 2015 68.29 69.30 67.86 68.80 210,451 +0.16(+0.24%)
May 11, 2015 67.48 68.95 67.48 68.64 464,452 +1.13(+1.68%)
May 08, 2015 67.64 67.87 67.28 67.51 414,269 +0.55(+0.82%)
May 07, 2015 66.96 67.14 66.70 66.95 370,038 -0.01(-0.01%)
May 06, 2015 67.77 67.77 66.81 66.96 331,882 -0.53(-0.79%)
May 05, 2015 68.50 68.78 67.33 67.50 313,086 -0.97(-1.42%)
May 04, 2015 69.10 69.48 68.20 68.47 303,879 -0.59(-0.85%)
May 01, 2015 69.63 69.99 68.80 69.06 252,426 -0.43(-0.62%)
Apr 30, 2015 70.87 71.77 69.36 69.48 399,270 -2.12(-2.96%)
Apr 29, 2015 71.56 72.28 71.37 71.61 201,346 -0.28(-0.38%)
Apr 28, 2015 71.59 72.08 71.29 71.88 256,919 +0.29(+0.41%)
Apr 27, 2015 72.10 72.63 71.26 71.59 162,325 -0.42(-0.58%)
Apr 24, 2015 72.33 72.50 71.75 72.00 186,901 -0.09(-0.12%)
Apr 23, 2015 71.54 72.52 71.54 72.09 150,953 +0.14(+0.20%)
Apr 22, 2015 71.88 72.11 71.32 71.95 196,722 -0.16(-0.22%)
Apr 21, 2015 72.74 72.74 72.02 72.11 130,215 -0.23(-0.32%)
Apr 20, 2015 71.51 72.67 71.41 72.34 237,525 +1.51(+2.14%)
Apr 17, 2015 71.99 71.99 70.43 70.83 228,680 -1.74(-2.40%)
Apr 16, 2015 72.68 72.93 72.23 72.57 191,446 -0.11(-0.16%)
Apr 15, 2015 73.01 73.18 71.53 72.68 244,610 -0.13(-0.18%)
Apr 14, 2015 73.15 73.15 72.20 72.81 184,424 -0.21(-0.29%)
Apr 13, 2015 73.32 73.77 72.73 73.02 144,906 -0.29(-0.39%)
Apr 10, 2015 71.87 73.38 71.45 73.31 267,156 +1.51(+2.11%)
Apr 09, 2015 72.20 72.28 70.99 71.80 290,162 -0.41(-0.57%)
Apr 08, 2015 71.60 72.39 71.06 72.20 226,245 +0.53(+0.74%)
Apr 07, 2015 72.44 72.64 71.28 71.67 269,805 -0.96(-1.32%)
Apr 06, 2015 71.81 73.14 71.42 72.63 273,648 +0.55(+0.77%)
Apr 02, 2015 71.42 72.08 72.08 72.08 255,399 +0.64(+0.89%)
Apr 01, 2015 70.06 71.45 69.73 71.44 460,278 +1.12(+1.60%)
Mar 31, 2015 70.07 70.51 69.47 70.32 254,293 -0.22(-0.31%)
Mar 30, 2015 68.79 70.97 68.79 70.54 237,243 +2.20(+3.21%)
Mar 27, 2015 68.15 68.51 67.51 68.34 238,194 +0.26(+0.38%)
Mar 26, 2015 67.25 68.14 66.97 68.09 177,835 +0.90(+1.34%)
Mar 25, 2015 69.24 69.24 67.00 67.18 362,448 -2.10(-3.03%)
Mar 24, 2015 68.64 69.30 68.22 69.28 271,957 +0.41(+0.59%)
Mar 23, 2015 68.92 69.18 68.70 68.87 188,786 -0.03(-0.04%)
Mar 20, 2015 68.83 69.17 68.45 68.90 476,669 +0.15(+0.22%)
Mar 19, 2015 68.90 69.20 68.41 68.75 178,626 -0.34(-0.49%)
Mar 18, 2015 68.50 69.25 67.82 69.09 314,817 +0.27(+0.39%)
Mar 17, 2015 68.44 68.93 67.80 68.83 245,171 -0.07(-0.10%)
Mar 16, 2015 68.91 69.27 68.72 68.89 136,960 +0.20(+0.29%)
Mar 13, 2015 68.96 69.24 67.20 68.69 204,271 -0.55(-0.80%)
Mar 12, 2015 68.40 69.28 67.39 69.24 177,339 +1.46(+2.16%)
Mar 11, 2015 67.12 68.04 66.89 67.78 168,287 +0.63(+0.93%)
Mar 10, 2015 66.83 67.59 65.69 67.15 257,549 -0.48(-0.72%)
Mar 09, 2015 67.52 68.17 67.52 67.64 183,017 +0.32(+0.48%)
Mar 06, 2015 68.11 68.85 67.08 67.32 184,056 -1.37(-1.99%)
Mar 05, 2015 68.88 68.97 68.24 68.68 151,346 -0.23(-0.33%)
Mar 04, 2015 68.96 69.21 68.41 68.91 175,887 -0.40(-0.58%)
Mar 03, 2015 69.21 69.39 68.91 69.31 170,451 -0.38(-0.54%)
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.