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 (%)
Mar 31, 2022 150.12 152.01 148.70 148.82 171,537 -1.42(-0.94%)
Mar 30, 2022 152.06 153.97 150.01 150.24 280,769 -1.60(-1.05%)
Mar 29, 2022 151.45 152.48 150.33 151.84 216,850 +0.19(+0.12%)
Mar 28, 2022 154.39 154.56 151.04 151.65 101,789 -2.97(-1.92%)
Mar 25, 2022 153.66 155.55 153.45 154.62 230,985 +0.93(+0.61%)
Mar 24, 2022 152.51 154.04 151.68 153.69 119,365 +1.74(+1.15%)
Mar 23, 2022 152.78 153.30 151.32 151.94 162,223 -0.62(-0.41%)
Mar 22, 2022 154.27 154.65 151.81 152.57 275,237 -1.11(-0.72%)
Mar 21, 2022 153.13 155.44 150.67 153.68 441,681 +0.85(+0.56%)
Mar 18, 2022 146.97 153.50 145.62 152.83 690,385 +5.50(+3.73%)
Mar 17, 2022 145.68 147.93 145.27 147.33 289,333 +2.18(+1.50%)
Mar 16, 2022 147.69 148.24 143.12 145.15 296,721 -2.58(-1.75%)
Mar 15, 2022 144.63 147.82 142.17 147.74 389,079 +4.35(+3.03%)
Mar 14, 2022 145.35 145.94 140.57 143.39 342,530 -1.27(-0.88%)
Mar 11, 2022 147.51 148.71 144.49 144.66 169,106 -1.30(-0.89%)
Mar 10, 2022 148.23 150.84 145.01 145.96 466,766 -3.92(-2.62%)
Mar 09, 2022 149.08 152.81 148.90 149.88 388,274 +2.47(+1.68%)
Mar 08, 2022 153.21 153.82 147.23 147.40 279,713 -5.48(-3.59%)
Mar 07, 2022 154.43 161.34 152.10 152.88 749,757 -1.43(-0.92%)
Mar 04, 2022 150.47 157.75 150.36 154.31 312,886 +2.60(+1.72%)
Mar 03, 2022 152.03 152.04 149.79 151.71 197,471 -0.21(-0.14%)
Mar 02, 2022 150.68 155.25 149.99 151.91 399,254 +1.24(+0.82%)
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.