Skip to main content

Curtiss-Wright Corp (NY: CW )

313.60 -1.85 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 32.46 32.59 32.08 32.36 225,336 -0.07(-0.20%)
Feb 27, 2013 32.10 32.57 31.95 32.43 135,021 +0.29(+0.90%)
Feb 26, 2013 32.04 32.23 31.77 32.14 251,625 +0.26(+0.82%)
Feb 25, 2013 32.69 33.01 31.83 31.88 363,813 -0.82(-2.51%)
Feb 22, 2013 33.52 33.70 32.13 32.70 514,636 -0.65(-1.96%)
Feb 21, 2013 33.38 33.73 32.87 33.35 297,085 -0.48(-1.43%)
Feb 20, 2013 34.56 34.64 33.81 33.83 235,293 -0.82(-2.37%)
Feb 19, 2013 34.22 34.66 34.10 34.66 151,343 +0.40(+1.17%)
Feb 15, 2013 34.27 34.50 34.06 34.25 169,349 +0.15(+0.44%)
Feb 14, 2013 34.17 34.33 34.00 34.11 91,859 -0.23(-0.68%)
Feb 13, 2013 34.20 34.38 34.10 34.34 94,149 +0.11(+0.33%)
Feb 12, 2013 34.47 34.48 34.11 34.23 115,738 -0.22(-0.65%)
Feb 11, 2013 34.19 34.52 33.98 34.45 211,866 +0.20(+0.57%)
Feb 08, 2013 34.26 34.50 34.14 34.25 105,265 -0.01(-0.03%)
Feb 07, 2013 33.84 34.30 33.73 34.26 239,400 +0.47(+1.38%)
Feb 06, 2013 33.82 33.82 33.55 33.80 349,738 +0.40(+1.20%)
Feb 04, 2013 33.62 33.77 33.33 33.40 184,379 -0.45(-1.32%)
Feb 01, 2013 33.40 33.90 33.22 33.84 392,504 +0.61(+1.82%)
Jan 31, 2013 33.32 33.79 33.20 33.24 192,088 -0.15(-0.45%)
Jan 30, 2013 33.95 33.98 33.25 33.39 158,097 -0.64(-1.89%)
Jan 29, 2013 33.97 34.03 33.78 34.03 181,026 -0.02(-0.05%)
Jan 28, 2013 34.23 34.32 33.73 34.05 207,430 -0.20(-0.57%)
Jan 25, 2013 33.97 34.39 33.67 34.24 182,791 +0.35(+1.05%)
Jan 24, 2013 33.70 34.03 33.56 33.89 327,730 +0.14(+0.41%)
Jan 23, 2013 33.76 34.13 33.65 33.75 294,419 -0.09(-0.28%)
Jan 22, 2013 33.53 33.88 33.28 33.84 478,702 +0.25(+0.75%)
Jan 18, 2013 32.55 33.61 32.55 33.59 405,254 +1.17(+3.59%)
Jan 17, 2013 32.32 32.58 32.17 32.43 117,619 +0.15(+0.46%)
Jan 16, 2013 32.53 32.53 32.15 32.28 168,244 -0.36(-1.11%)
Jan 15, 2013 32.06 32.95 31.94 32.64 304,467 +0.62(+1.95%)
Jan 14, 2013 31.58 32.02 31.58 32.02 243,460 +0.23(+0.73%)
Jan 11, 2013 31.79 31.90 31.56 31.78 170,077 +0.06(+0.18%)
Jan 10, 2013 31.90 31.92 31.57 31.73 138,859 +0.02(+0.06%)
Jan 09, 2013 31.58 32.10 31.58 31.71 200,726 +0.27(+0.86%)
Jan 08, 2013 32.21 32.36 31.38 31.44 200,319 -0.87(-2.68%)
Jan 07, 2013 32.45 32.72 32.28 32.31 247,717 -0.44(-1.34%)
Jan 04, 2013 32.22 32.86 32.12 32.74 350,951 +0.73(+2.27%)
Jan 03, 2013 31.62 32.14 31.46 32.02 215,840 +0.39(+1.24%)
Jan 02, 2013 31.51 31.63 30.62 31.63 275,758 +1.01(+3.29%)
Dec 31, 2012 29.79 30.67 29.66 30.62 142,655 +0.78(+2.63%)
Dec 28, 2012 30.02 30.40 29.84 29.84 93,553 -0.42(-1.39%)
Dec 27, 2012 30.21 30.36 29.79 30.25 84,584 +0.04(+0.12%)
Dec 26, 2012 30.50 30.53 30.08 30.22 114,605 -0.31(-1.01%)
Dec 24, 2012 30.66 30.70 30.33 30.52 52,940 -0.20(-0.64%)
Dec 21, 2012 30.49 30.73 30.25 30.72 533,079 +0.00(+0.00%)
Dec 20, 2012 30.47 30.87 30.40 30.72 198,574 +0.22(+0.73%)
Dec 19, 2012 30.34 30.70 29.97 30.50 116,844 +0.14(+0.46%)
Dec 18, 2012 29.58 30.37 29.48 30.36 162,565 +0.81(+2.75%)
Dec 17, 2012 29.23 29.55 29.14 29.55 135,310 +0.41(+1.41%)
Dec 14, 2012 29.13 29.50 28.93 29.14 111,229 -0.02(-0.06%)
Dec 13, 2012 29.39 29.54 29.04 29.15 119,749 -0.24(-0.82%)
Dec 12, 2012 29.92 29.92 29.34 29.40 112,998 -0.36(-1.22%)
Dec 11, 2012 29.77 30.08 29.56 29.76 150,950 +0.10(+0.35%)
Dec 10, 2012 29.14 29.66 29.01 29.66 144,112 +0.61(+2.09%)
Dec 07, 2012 29.27 29.29 28.81 29.05 205,153 -0.07(-0.22%)
Dec 06, 2012 29.05 29.31 28.93 29.12 144,404 +0.09(+0.32%)
Dec 05, 2012 29.53 29.71 28.86 29.02 361,101 -0.43(-1.46%)
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.