Skip to main content

Curtiss-Wright Corp (NY: CW )

313.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.13 28.34 27.62 27.62 176,949 -0.41(-1.45%)
Jan 28, 2010 28.34 28.34 28.02 28.02 168,124 -0.17(-0.61%)
Jan 27, 2010 27.73 28.27 27.72 28.20 226,024 +0.32(+1.13%)
Jan 26, 2010 28.41 28.41 27.84 27.88 181,994 -0.57(-2.00%)
Jan 25, 2010 28.56 28.66 28.29 28.45 176,499 +0.08(+0.29%)
Jan 22, 2010 28.76 29.09 28.25 28.37 136,110 -0.51(-1.75%)
Jan 21, 2010 29.71 29.80 28.47 28.87 150,127 -0.70(-2.38%)
Jan 20, 2010 29.70 29.70 29.26 29.58 160,398 -0.41(-1.36%)
Jan 19, 2010 29.44 30.07 29.35 29.99 161,423 +0.52(+1.78%)
Jan 15, 2010 30.39 29.46 29.46 29.46 288,911 -0.84(-2.77%)
Jan 14, 2010 29.97 30.44 29.91 30.30 78,615 +0.16(+0.54%)
Jan 13, 2010 29.74 30.16 29.74 30.14 105,183 +0.43(+1.46%)
Jan 12, 2010 29.90 30.13 29.60 29.71 93,959 -0.52(-1.73%)
Jan 11, 2010 30.00 30.34 29.87 30.23 133,946 +0.36(+1.21%)
Jan 08, 2010 29.94 30.17 29.69 29.87 200,348 -0.21(-0.69%)
Jan 07, 2010 30.08 30.47 29.86 30.08 164,793 +0.09(+0.30%)
Jan 06, 2010 29.19 30.07 29.03 29.99 343,527 +0.80(+2.72%)
Jan 05, 2010 28.90 29.24 28.80 29.19 237,996 +0.28(+0.97%)
Jan 04, 2010 28.60 28.92 28.38 28.91 282,439 +0.61(+2.14%)
Dec 31, 2009 28.68 28.30 28.30 28.30 180,362 -0.31(-1.07%)
Dec 30, 2009 28.21 28.68 28.21 28.61 245,895 +0.34(+1.21%)
Dec 29, 2009 27.79 28.43 27.79 28.27 125,468 +0.52(+1.86%)
Dec 28, 2009 28.00 28.02 27.56 27.75 145,656 -0.19(-0.68%)
Dec 24, 2009 27.78 27.99 27.73 27.94 29,697 +0.20(+0.72%)
Dec 23, 2009 27.73 27.83 27.55 27.74 152,664 +0.20(+0.72%)
Dec 22, 2009 27.70 27.83 27.48 27.55 242,590 -0.20(-0.72%)
Dec 21, 2009 27.34 27.96 27.22 27.74 250,085 +0.50(+1.82%)
Dec 18, 2009 27.42 27.42 26.99 27.25 809,429 +0.09(+0.33%)
Dec 17, 2009 27.40 27.67 27.03 27.16 203,947 -0.66(-2.37%)
Dec 16, 2009 27.75 27.96 27.30 27.82 213,008 +0.27(+0.98%)
Dec 15, 2009 27.39 27.81 27.37 27.55 194,496 +0.01(+0.03%)
Dec 14, 2009 27.37 27.54 27.24 27.54 140,115 +0.33(+1.20%)
Dec 11, 2009 26.80 27.28 26.80 27.21 154,685 +0.48(+1.79%)
Dec 10, 2009 27.09 27.26 26.64 26.73 212,978 -0.33(-1.20%)
Dec 09, 2009 27.05 27.15 26.61 27.06 204,361 +0.05(+0.20%)
Dec 08, 2009 26.83 27.18 26.53 27.00 162,137 -0.11(-0.40%)
Dec 07, 2009 26.95 27.34 26.89 27.11 267,149 +0.07(+0.27%)
Dec 04, 2009 26.81 27.34 26.73 27.04 348,448 +0.73(+2.78%)
Dec 03, 2009 26.54 26.90 26.23 26.31 227,563 -0.21(-0.78%)
Dec 02, 2009 25.94 26.52 25.94 26.52 166,736 +0.55(+2.12%)
Dec 01, 2009 26.05 26.33 25.77 25.96 184,580 +0.24(+0.95%)
Nov 30, 2009 26.26 26.26 25.28 25.72 340,666 -0.55(-2.10%)
Nov 27, 2009 25.96 26.54 25.80 26.27 112,093 -0.50(-1.86%)
Nov 25, 2009 27.00 27.11 26.75 26.77 140,249 -0.17(-0.64%)
Nov 24, 2009 27.11 27.15 26.63 26.94 96,580 -0.07(-0.27%)
Nov 23, 2009 26.83 27.18 26.75 27.01 287,579 +0.62(+2.36%)
Nov 20, 2009 26.31 26.57 26.21 26.39 248,079 -0.16(-0.61%)
Nov 19, 2009 27.32 27.33 26.46 26.55 191,909 -0.93(-3.38%)
Nov 18, 2009 27.84 27.84 27.23 27.48 124,911 -0.37(-1.33%)
Nov 17, 2009 27.83 28.05 27.75 27.85 91,536 -0.19(-0.67%)
Nov 16, 2009 27.49 28.27 27.19 28.04 306,940 +0.87(+3.18%)
Nov 13, 2009 26.76 27.34 26.45 27.17 207,725 +0.53(+2.00%)
Nov 12, 2009 27.22 27.60 26.57 26.64 247,567 -0.70(-2.57%)
Nov 11, 2009 27.34 27.65 27.18 27.34 205,513 +0.21(+0.76%)
Nov 10, 2009 27.45 27.69 26.97 27.14 279,802 -0.50(-1.79%)
Nov 09, 2009 27.53 27.64 27.27 27.63 345,404 +0.35(+1.29%)
Nov 06, 2009 27.18 27.82 27.11 27.28 182,004 -0.15(-0.56%)
Nov 05, 2009 27.03 27.50 27.02 27.43 358,375 +0.72(+2.70%)
Nov 04, 2009 27.16 27.53 26.66 26.71 302,858 -0.32(-1.20%)
Nov 03, 2009 26.75 27.24 26.50 27.04 328,117 +0.17(+0.64%)
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.