Skip to main content

Curtiss-Wright Corp (NY: CW )

317.50 +3.90 (+1.24%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 88.83 92.73 88.09 90.43 751,686 +0.96(+1.07%)
Mar 30, 2020 91.28 92.15 87.66 89.47 389,207 -2.25(-2.45%)
Mar 27, 2020 96.15 96.15 90.67 91.72 419,795 -4.56(-4.74%)
Mar 26, 2020 88.27 96.88 87.87 96.28 362,732 +9.69(+11.19%)
Mar 25, 2020 83.34 90.40 79.07 86.59 303,956 +4.13(+5.01%)
Mar 24, 2020 79.79 84.29 78.88 82.46 330,671 +7.73(+10.35%)
Mar 23, 2020 75.62 76.78 72.11 74.73 341,564 -1.45(-1.90%)
Mar 20, 2020 80.98 85.95 75.01 76.17 632,908 -4.46(-5.53%)
Mar 19, 2020 78.33 82.95 73.44 80.64 674,908 +1.71(+2.17%)
Mar 18, 2020 76.91 79.02 68.91 78.93 651,556 -3.54(-4.29%)
Mar 17, 2020 82.44 86.95 78.89 82.46 585,591 +1.35(+1.66%)
Mar 16, 2020 84.79 87.31 80.95 81.12 475,778 -13.05(-13.86%)
Mar 13, 2020 89.22 94.51 84.46 94.16 671,307 +10.69(+12.81%)
Mar 12, 2020 93.28 94.91 83.40 83.47 606,221 -18.20(-17.90%)
Mar 11, 2020 105.67 106.85 100.40 101.67 372,138 -7.34(-6.74%)
Mar 10, 2020 109.60 110.13 103.39 109.02 487,163 +2.49(+2.34%)
Mar 09, 2020 109.58 109.97 104.75 106.53 332,672 -12.34(-10.38%)
Mar 06, 2020 116.31 120.03 116.18 118.87 312,512 -1.47(-1.23%)
Mar 05, 2020 121.09 123.65 119.77 120.35 471,828 -5.51(-4.38%)
Mar 04, 2020 124.02 126.35 122.32 125.86 529,768 +3.91(+3.20%)
Mar 03, 2020 123.59 126.61 121.31 121.95 449,683 -1.41(-1.14%)
Mar 02, 2020 117.61 123.44 116.14 123.36 361,313 +6.22(+5.31%)
Feb 28, 2020 115.89 118.46 114.18 117.13 413,781 -3.05(-2.54%)
Feb 27, 2020 124.77 125.49 119.90 120.18 394,239 -7.36(-5.77%)
Feb 26, 2020 131.84 132.71 127.49 127.54 270,240 -2.84(-2.18%)
Feb 25, 2020 137.24 137.24 129.95 130.39 240,567 -6.77(-4.93%)
Feb 24, 2020 138.19 138.71 136.57 137.15 220,974 -4.16(-2.94%)
Feb 21, 2020 140.79 141.83 139.85 141.31 598,606 -0.09(-0.06%)
Feb 20, 2020 142.41 143.18 140.64 141.40 153,525 -1.63(-1.14%)
Feb 19, 2020 143.31 144.21 142.99 143.03 189,906 +0.40(+0.28%)
Feb 18, 2020 142.56 143.59 141.71 142.63 248,200 -0.48(-0.33%)
Feb 14, 2020 144.95 144.95 142.97 143.11 104,136 -1.52(-1.05%)
Feb 13, 2020 144.52 144.99 144.22 144.63 288,043 -0.62(-0.43%)
Feb 12, 2020 145.33 145.39 144.33 145.26 120,423 +0.52(+0.36%)
Feb 11, 2020 144.82 145.37 144.07 144.74 145,317 +0.79(+0.55%)
Feb 10, 2020 143.71 144.05 143.28 143.95 134,401 +0.08(+0.05%)
Feb 07, 2020 144.38 144.66 143.57 143.87 86,422 -0.93(-0.64%)
Feb 06, 2020 145.90 145.90 143.66 144.80 242,923 -0.96(-0.66%)
Feb 05, 2020 145.28 146.01 144.02 145.76 189,254 +1.60(+1.11%)
Feb 04, 2020 143.39 144.93 143.22 144.16 182,809 +2.21(+1.55%)
Feb 03, 2020 142.62 143.87 141.61 141.95 202,231 -0.08(-0.05%)
Jan 31, 2020 144.59 144.59 141.68 142.03 185,643 -3.14(-2.16%)
Jan 30, 2020 144.22 145.47 143.32 145.16 135,467 +0.00(+0.00%)
Jan 29, 2020 145.78 146.09 144.34 145.16 155,723 +0.01(+0.01%)
Jan 28, 2020 143.87 145.47 143.24 145.15 180,785 +1.75(+1.22%)
Jan 27, 2020 142.17 144.36 141.53 143.40 316,255 -0.63(-0.44%)
Jan 24, 2020 144.78 145.18 143.29 144.04 179,602 -0.45(-0.31%)
Jan 23, 2020 143.77 144.80 142.94 144.49 158,307 +0.51(+0.35%)
Jan 22, 2020 144.46 145.25 143.41 143.98 165,770 -0.48(-0.33%)
Jan 21, 2020 144.87 145.26 143.61 144.46 156,334 -0.73(-0.50%)
Jan 17, 2020 145.44 145.81 144.55 145.19 172,127 -0.40(-0.28%)
Jan 16, 2020 145.12 146.39 144.79 145.59 187,855 +1.63(+1.13%)
Jan 15, 2020 143.07 145.12 142.62 143.96 184,001 +2.32(+1.64%)
Jan 14, 2020 141.76 142.34 140.66 141.64 116,880 -0.40(-0.28%)
Jan 13, 2020 140.76 142.04 140.12 142.04 139,911 +1.67(+1.19%)
Jan 10, 2020 142.69 142.79 140.15 140.37 117,345 -2.28(-1.59%)
Jan 09, 2020 142.50 143.55 141.61 142.64 214,467 +1.03(+0.72%)
Jan 08, 2020 142.16 142.73 140.84 141.62 147,048 -0.23(-0.16%)
Jan 07, 2020 140.44 142.19 139.64 141.85 235,613 +1.67(+1.19%)
Jan 06, 2020 139.12 140.21 138.25 140.18 266,652 +0.12(+0.08%)
Jan 03, 2020 138.67 140.15 137.81 140.06 128,199 +0.30(+0.22%)
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.