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 (%)
Feb 28, 2003 3.064 3.109 3.055 3.086 137,099 +0.01(+0.46%)
Feb 27, 2003 3.038 3.075 3.038 3.072 158,770 +0.03(+1.08%)
Feb 26, 2003 3.053 3.058 3.024 3.040 222,013 -0.01(-0.43%)
Feb 25, 2003 3.007 3.063 3.007 3.053 130,465 +0.01(+0.19%)
Feb 24, 2003 3.103 3.103 3.044 3.047 131,350 -0.06(-1.82%)
Feb 21, 2003 3.033 3.116 3.033 3.103 114,102 +0.07(+2.33%)
Feb 20, 2003 3.044 3.053 3.021 3.033 153,021 -0.02(-0.68%)
Feb 19, 2003 3.064 3.064 3.036 3.054 78,721 +0.00(+0.06%)
Feb 18, 2003 3.004 3.062 3.004 3.052 95,085 +0.05(+1.68%)
Feb 14, 2003 2.985 3.078 2.985 3.002 107,026 -0.01(-0.28%)
Feb 13, 2003 3.004 3.033 2.996 3.010 85,355 +0.02(+0.57%)
Feb 12, 2003 3.061 3.061 2.993 2.993 99,950 -0.06(-1.85%)
Feb 11, 2003 2.996 3.093 2.990 3.050 132,234 +0.05(+1.64%)
Feb 10, 2003 3.005 3.005 2.972 3.001 74,741 +0.00(+0.06%)
Feb 07, 2003 3.030 3.089 2.999 2.999 114,986 -0.05(-1.76%)
Feb 06, 2003 3.012 3.103 3.012 3.053 124,716 +0.03(+0.88%)
Feb 05, 2003 3.075 3.103 3.002 3.026 173,807 -0.04(-1.33%)
Feb 04, 2003 3.047 3.082 3.040 3.067 221,128 +0.01(+0.35%)
Feb 03, 2003 3.064 3.126 3.002 3.056 128,254 -0.02(-0.72%)
Jan 31, 2003 2.976 3.120 2.968 3.078 262,258 +0.12(+3.91%)
Jan 30, 2003 3.109 3.109 2.944 2.962 8,800,922 -0.14(-4.48%)
Jan 29, 2003 3.132 3.132 3.053 3.101 183,094 -0.03(-0.96%)
Jan 28, 2003 3.146 3.151 3.120 3.131 199,015 -0.01(-0.25%)
Jan 27, 2003 3.132 3.174 3.127 3.139 206,091 -0.01(-0.39%)
Jan 24, 2003 3.245 3.255 3.109 3.151 171,153 -0.09(-2.87%)
Jan 23, 2003 3.338 3.343 3.225 3.245 153,463 -0.09(-2.79%)
Jan 22, 2003 3.463 3.463 3.338 3.338 120,736 -0.12(-3.61%)
Jan 21, 2003 3.476 3.476 3.415 3.463 106,584 -0.02(-0.71%)
Jan 17, 2003 3.522 3.538 3.488 3.488 37,591 -0.05(-1.36%)
Jan 16, 2003 3.527 3.562 3.522 3.536 69,434 +0.01(+0.24%)
Jan 15, 2003 3.573 3.580 3.482 3.527 133,119 -0.03(-0.95%)
Jan 14, 2003 3.525 3.575 3.525 3.561 124,716 +0.05(+1.45%)
Jan 13, 2003 3.609 3.629 3.481 3.510 137,099 -0.09(-2.42%)
Jan 10, 2003 3.643 3.643 3.582 3.597 112,775 -0.05(-1.26%)
Jan 09, 2003 3.698 3.701 3.632 3.643 141,522 -0.04(-1.10%)
Jan 08, 2003 3.731 3.740 3.653 3.684 94,200 -0.00(-0.05%)
Jan 07, 2003 3.742 3.742 3.641 3.686 173,807 -0.06(-1.51%)
Jan 06, 2003 3.674 3.753 3.618 3.742 130,908 +0.07(+1.85%)
Jan 03, 2003 3.742 3.778 3.674 3.674 75,183 -0.06(-1.52%)
Jan 02, 2003 3.643 3.791 3.631 3.731 125,158 +0.12(+3.42%)
Dec 31, 2002 3.643 3.669 3.575 3.608 136,657 -3.65(-50.29%)
Dec 27, 2002 7.262 7.371 7.236 7.257 80,490 +0.02(+0.33%)
Dec 26, 2002 7.258 7.258 7.190 7.233 95,085 -0.05(-0.70%)
Dec 24, 2002 7.419 7.422 7.264 7.284 85,797 -0.13(-1.80%)
Dec 23, 2002 7.450 7.575 7.418 7.418 104,815 +0.02(+0.24%)
Dec 20, 2002 7.236 7.428 7.236 7.400 302,504 +0.28(+3.87%)
Dec 19, 2002 7.038 7.145 7.038 7.124 207,418 +0.00(+0.02%)
Dec 18, 2002 7.123 7.129 6.965 7.123 283,929 -0.00(-0.02%)
Dec 17, 2002 7.066 7.144 7.066 7.124 212,283 +0.03(+0.41%)
Dec 16, 2002 7.094 7.094 7.004 7.094 92,431 +0.03(+0.42%)
Dec 13, 2002 7.207 7.219 7.065 7.065 88,009 -0.14(-1.96%)
Dec 12, 2002 7.202 7.254 7.192 7.206 124,274 -0.00(-0.02%)
Dec 11, 2002 7.168 7.236 7.114 7.207 83,144 +0.03(+0.39%)
Dec 10, 2002 7.236 7.320 7.043 7.179 176,460 +0.05(+0.63%)
Dec 09, 2002 7.031 7.211 7.026 7.134 264,469 +0.13(+1.79%)
Dec 06, 2002 6.919 7.008 6.842 7.008 159,212 +0.05(+0.78%)
Dec 05, 2002 7.009 7.130 6.926 6.954 101,719 -0.08(-1.11%)
Dec 04, 2002 7.160 7.160 6.959 7.032 164,962 -0.16(-2.17%)
Dec 03, 2002 7.207 7.315 7.188 7.188 121,620 +0.01(+0.13%)
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.