Skip to main content

Curtiss-Wright Corp (NY: CW )

255.35 +1.78 (+0.70%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.86 24.84 23.60 24.05 0 -0.17(-0.71%)
Feb 26, 2009 24.87 25.07 24.19 24.22 329,459 -0.57(-2.30%)
Feb 25, 2009 25.36 25.36 24.07 24.79 494,779 -0.72(-2.84%)
Feb 24, 2009 24.96 25.81 24.46 25.51 329,285 +1.02(+4.17%)
Feb 23, 2009 26.21 26.37 24.45 24.49 357,206 -1.70(-6.49%)
Feb 20, 2009 26.40 26.80 25.83 26.19 429,687 -0.80(-2.95%)
Feb 19, 2009 27.64 27.88 26.90 26.99 425,068 -0.59(-2.13%)
Feb 18, 2009 26.92 27.85 26.05 27.57 796,841 +0.88(+3.29%)
Feb 17, 2009 27.40 27.93 26.25 26.70 720,765 -1.78(-6.26%)
Feb 13, 2009 28.11 28.75 27.64 28.48 411,417 +0.79(+2.84%)
Feb 12, 2009 27.27 27.94 26.85 27.69 512,214 +0.04(+0.13%)
Feb 11, 2009 27.91 28.28 27.28 27.66 502,000 -0.23(-0.81%)
Feb 10, 2009 30.27 30.52 27.42 27.88 906,047 -2.70(-8.84%)
Feb 09, 2009 30.40 30.87 30.03 30.59 355,942 +0.14(+0.48%)
Feb 06, 2009 30.81 31.35 30.28 30.44 714,124 -0.46(-1.49%)
Feb 05, 2009 29.90 31.27 29.71 30.90 318,934 +0.83(+2.77%)
Feb 04, 2009 29.62 30.73 29.60 30.07 348,349 +0.41(+1.37%)
Feb 03, 2009 29.53 29.90 28.79 29.66 357,682 +0.46(+1.58%)
Feb 02, 2009 28.84 29.45 28.42 29.20 426,816 -0.01(-0.03%)
Jan 30, 2009 29.93 30.21 29.05 29.21 0 -0.44(-1.49%)
Jan 29, 2009 30.70 30.75 29.46 29.65 333,767 -1.56(-5.01%)
Jan 28, 2009 30.71 31.93 30.37 31.22 393,296 +0.99(+3.26%)
Jan 27, 2009 29.58 30.67 29.55 30.23 214,668 +0.86(+2.92%)
Jan 26, 2009 28.79 30.03 28.57 29.37 603,090 +0.59(+2.04%)
Jan 23, 2009 29.16 29.50 28.32 28.79 456,483 -1.12(-3.75%)
Jan 22, 2009 29.56 30.71 29.01 29.91 363,614 -0.34(-1.14%)
Jan 21, 2009 29.25 30.45 28.53 30.25 950,009 +1.37(+4.76%)
Jan 20, 2009 30.60 30.70 28.83 28.88 430,852 -2.30(-7.37%)
Jan 16, 2009 30.99 31.38 30.24 31.17 381,316 +0.52(+1.68%)
Jan 15, 2009 30.31 30.85 29.03 30.66 389,535 +0.52(+1.71%)
Jan 14, 2009 30.41 30.78 29.79 30.14 527,941 -0.77(-2.49%)
Jan 13, 2009 30.88 31.45 30.41 30.91 566,957 -0.02(-0.06%)
Jan 12, 2009 31.51 31.52 30.47 30.93 498,370 -0.54(-1.72%)
Jan 09, 2009 32.20 32.20 30.86 31.47 585,143 -0.82(-2.55%)
Jan 08, 2009 31.18 32.43 30.88 32.30 524,246 +0.89(+2.82%)
Jan 07, 2009 31.56 31.95 30.97 31.41 420,968 -0.74(-2.31%)
Jan 06, 2009 32.11 32.62 31.54 32.15 522,110 +0.37(+1.17%)
Jan 05, 2009 30.69 32.20 30.55 31.78 577,611 +0.97(+3.14%)
Jan 02, 2009 30.06 31.05 29.46 30.81 0 +0.61(+2.04%)
Jan 01, 2009 28.84 30.53 28.84 30.20 0 +0.00(+0.00%)
Dec 31, 2008 28.84 30.53 28.84 30.20 453,608 +1.53(+5.33%)
Dec 30, 2008 27.45 28.67 26.81 28.67 630,689 +1.64(+6.06%)
Dec 29, 2008 28.70 28.70 26.46 27.03 564,939 -1.64(-5.71%)
Dec 26, 2008 28.17 28.72 27.85 28.67 104,211 +0.63(+2.26%)
Dec 24, 2008 27.90 28.23 27.70 28.04 234,719 +0.01(+0.03%)
Dec 23, 2008 28.74 29.19 27.94 28.03 416,002 -0.64(-2.24%)
Dec 22, 2008 29.48 29.56 27.76 28.67 478,070 -0.80(-2.70%)
Dec 19, 2008 29.84 30.42 29.18 29.46 635,139 +0.10(+0.34%)
Dec 18, 2008 29.74 30.75 28.88 29.36 382,665 -0.34(-1.16%)
Dec 17, 2008 28.80 30.01 28.38 29.71 391,837 +0.65(+2.24%)
Dec 16, 2008 26.91 29.12 26.56 29.06 449,654 +2.61(+9.88%)
Dec 15, 2008 28.00 28.09 25.82 26.44 431,454 -1.33(-4.79%)
Dec 12, 2008 28.62 28.62 26.56 27.77 0 -1.08(-3.73%)
Dec 11, 2008 29.87 30.28 28.48 28.85 358,125 -1.33(-4.41%)
Dec 10, 2008 29.71 30.27 29.55 30.18 389,906 +0.74(+2.52%)
Dec 09, 2008 30.24 31.57 29.06 29.44 381,629 -1.32(-4.29%)
Dec 08, 2008 29.92 31.34 29.62 30.76 376,142 +1.46(+4.97%)
Dec 05, 2008 27.18 29.35 26.30 29.30 354,627 +1.59(+5.74%)
Dec 04, 2008 27.98 29.13 27.20 27.71 362,638 -0.82(-2.88%)
Dec 03, 2008 27.49 28.76 26.71 28.53 554,227 +0.55(+1.97%)
Dec 02, 2008 27.31 28.03 26.53 27.98 389,684 +1.14(+4.25%)
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.