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 (%)
Jan 30, 2004 10.18 10.41 10.04 10.32 97,296 -0.03(-0.28%)
Jan 29, 2004 10.54 10.68 10.29 10.35 93,095 -0.14(-1.34%)
Jan 28, 2004 10.90 10.90 10.46 10.49 100,392 -0.41(-3.75%)
Jan 27, 2004 10.90 10.97 10.83 10.90 127,812 +0.04(+0.37%)
Jan 26, 2004 10.63 10.86 10.60 10.86 129,802 +0.19(+1.78%)
Jan 23, 2004 10.51 10.67 10.51 10.67 125,379 +0.20(+1.92%)
Jan 22, 2004 10.53 10.54 10.40 10.47 83,586 -0.06(-0.58%)
Jan 21, 2004 10.66 10.70 10.45 10.53 120,294 -0.13(-1.23%)
Jan 20, 2004 10.72 10.75 10.41 10.66 113,439 -0.06(-0.57%)
Jan 16, 2004 10.83 10.86 10.72 10.72 72,530 -0.05(-0.48%)
Jan 15, 2004 10.84 10.93 10.57 10.77 92,210 -0.06(-0.58%)
Jan 14, 2004 10.60 10.85 10.60 10.84 101,498 +0.27(+2.52%)
Jan 13, 2004 10.53 10.70 10.39 10.57 234,617 +0.04(+0.34%)
Jan 12, 2004 10.09 10.53 10.06 10.53 166,731 +0.44(+4.37%)
Jan 09, 2004 10.01 10.10 10.01 10.09 114,544 +0.10(+1.00%)
Jan 08, 2004 10.15 10.15 9.994 9.994 99,950 -0.16(-1.56%)
Jan 07, 2004 10.13 10.25 10.06 10.15 106,805 -0.05(-0.44%)
Jan 06, 2004 10.17 10.30 10.17 10.20 103,267 +0.03(+0.29%)
Jan 05, 2004 10.24 10.39 9.836 10.17 348,277 +0.01(+0.11%)
Jan 02, 2004 10.22 10.31 10.12 10.16 87,788 -0.02(-0.18%)
Dec 31, 2003 10.38 10.46 10.18 10.18 112,775 -0.25(-2.41%)
Dec 30, 2003 10.68 10.68 10.42 10.43 83,807 -0.25(-2.37%)
Dec 29, 2003 10.50 10.63 10.40 10.68 103,045 +0.18(+1.70%)
Dec 26, 2003 10.43 10.50 10.31 10.50 31,842 +0.07(+0.67%)
Dec 24, 2003 10.51 10.51 10.31 10.43 53,292 -0.09(-0.84%)
Dec 23, 2003 10.25 10.52 10.25 10.52 150,146 +0.21(+2.04%)
Dec 22, 2003 10.35 10.37 10.31 10.31 105,699 -0.08(-0.78%)
Dec 19, 2003 10.40 10.43 9.944 10.39 232,848 +0.01(+0.11%)
Dec 18, 2003 10.10 10.49 10.05 10.38 196,804 +5.33(+105.58%)
Dec 17, 2003 5.076 5.076 4.992 5.049 112,333 -0.03(-0.55%)
Dec 16, 2003 4.850 5.076 4.850 5.076 257,393 +0.22(+4.44%)
Dec 15, 2003 5.017 5.017 4.856 4.860 186,632 -0.11(-2.24%)
Dec 12, 2003 4.898 4.972 4.887 4.972 133,119 +0.03(+0.66%)
Dec 11, 2003 4.754 4.939 4.754 4.939 197,689 +0.19(+3.96%)
Dec 10, 2003 4.748 4.802 4.746 4.751 104,815 +0.00(+0.04%)
Dec 09, 2003 4.763 4.802 4.748 4.749 99,065 -0.01(-0.28%)
Dec 08, 2003 4.717 4.763 4.697 4.763 217,148 +0.07(+1.42%)
Dec 05, 2003 4.665 4.701 4.664 4.696 206,976 +0.03(+0.68%)
Dec 04, 2003 4.692 4.693 4.635 4.664 168,057 -0.04(-0.77%)
Dec 03, 2003 4.640 4.640 4.640 4.700 131,792 +0.05(+1.09%)
Dec 02, 2003 4.686 4.686 4.635 4.649 82,259 -0.04(-0.90%)
Dec 01, 2003 4.635 4.694 4.634 4.692 172,038 +0.06(+1.33%)
Nov 28, 2003 4.601 4.647 4.578 4.630 81,375 +0.04(+0.82%)
Nov 26, 2003 4.522 4.596 4.505 4.592 98,623 +0.07(+1.55%)
Nov 25, 2003 4.410 4.522 4.410 4.522 186,632 +0.11(+2.45%)
Nov 24, 2003 4.414 4.460 4.414 4.414 144,175 +0.00(+0.03%)
Nov 21, 2003 4.480 4.480 4.413 4.413 103,488 -0.05(-1.19%)
Nov 20, 2003 4.367 4.473 4.367 4.466 213,610 +0.11(+2.41%)
Nov 19, 2003 4.367 4.375 4.344 4.361 566,531 +0.07(+1.58%)
Nov 18, 2003 4.305 4.349 4.285 4.293 57,935 +0.01(+0.13%)
Nov 17, 2003 4.226 4.294 4.226 4.288 132,234 +0.01(+0.26%)
Nov 14, 2003 4.274 4.319 4.263 4.276 81,375 +0.01(+0.12%)
Nov 13, 2003 4.211 4.274 4.211 4.271 75,183 +0.05(+1.08%)
Nov 12, 2003 4.212 4.225 4.193 4.225 85,355 +0.01(+0.25%)
Nov 11, 2003 4.212 4.239 4.201 4.215 76,510 +0.01(+0.21%)
Nov 10, 2003 4.321 4.321 4.199 4.206 160,539 -0.12(-2.72%)
Nov 07, 2003 4.321 4.327 4.318 4.323 88,893 +0.01(+0.30%)
Nov 06, 2003 4.250 4.318 4.250 4.310 64,569 +0.07(+1.54%)
Nov 05, 2003 4.220 4.245 4.183 4.245 79,606 +0.02(+0.59%)
Nov 04, 2003 4.206 4.224 4.206 4.220 90,662 -0.00(-0.01%)
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.