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 (%)
Mar 31, 2020 88.83 92.74 88.10 90.44 751,622 +0.96(+1.07%)
Mar 30, 2020 91.29 92.16 87.67 89.48 389,175 -2.25(-2.45%)
Mar 27, 2020 96.16 96.16 90.68 91.73 419,759 -4.56(-4.74%)
Mar 26, 2020 88.27 96.89 87.87 96.29 362,702 +9.69(+11.19%)
Mar 25, 2020 83.35 90.41 79.08 86.60 303,930 +4.13(+5.01%)
Mar 24, 2020 79.80 84.30 78.89 82.47 330,643 +7.74(+10.35%)
Mar 23, 2020 75.62 76.78 72.12 74.74 341,536 -1.45(-1.90%)
Mar 20, 2020 80.99 85.95 75.02 76.18 632,855 -4.46(-5.53%)
Mar 19, 2020 78.34 82.96 73.45 80.64 674,851 +1.71(+2.17%)
Mar 18, 2020 76.91 79.02 68.91 78.94 651,501 -3.54(-4.29%)
Mar 17, 2020 82.44 86.95 78.90 82.47 585,542 +1.35(+1.66%)
Mar 16, 2020 84.80 87.32 80.96 81.12 475,738 -13.05(-13.86%)
Mar 13, 2020 89.23 94.51 84.46 94.17 671,250 +10.69(+12.81%)
Mar 12, 2020 93.29 94.91 83.41 83.48 606,170 -18.21(-17.90%)
Mar 11, 2020 105.68 106.86 100.41 101.68 372,106 -7.34(-6.74%)
Mar 10, 2020 109.61 110.14 103.40 109.03 487,122 +2.49(+2.34%)
Mar 09, 2020 109.58 109.97 104.76 106.54 332,644 -12.34(-10.38%)
Mar 06, 2020 116.32 120.04 116.19 118.88 312,485 -1.47(-1.23%)
Mar 05, 2020 121.10 123.66 119.78 120.36 471,788 -5.51(-4.38%)
Mar 04, 2020 124.03 126.36 122.33 125.86 529,723 +3.91(+3.20%)
Mar 03, 2020 123.60 126.62 121.32 121.96 449,645 -1.41(-1.14%)
Mar 02, 2020 117.62 123.45 116.15 123.36 361,282 +6.22(+5.31%)
Feb 28, 2020 115.90 118.47 114.19 117.14 413,746 -3.05(-2.54%)
Feb 27, 2020 124.78 125.50 119.91 120.19 394,206 -7.36(-5.77%)
Feb 26, 2020 131.85 132.72 127.50 127.56 270,217 -2.84(-2.18%)
Feb 25, 2020 137.25 137.25 129.96 130.40 240,547 -6.77(-4.93%)
Feb 24, 2020 138.20 138.72 136.58 137.17 220,955 -4.16(-2.94%)
Feb 21, 2020 140.80 141.84 139.86 141.33 598,555 -0.09(-0.06%)
Feb 20, 2020 142.42 143.19 140.65 141.41 153,512 -1.63(-1.14%)
Feb 19, 2020 143.32 144.22 143.01 143.04 189,890 +0.40(+0.28%)
Feb 18, 2020 142.58 143.60 141.72 142.65 248,179 -0.48(-0.33%)
Feb 14, 2020 144.96 144.96 142.99 143.12 104,127 -1.52(-1.05%)
Feb 13, 2020 144.53 145.00 144.23 144.65 288,019 -0.62(-0.43%)
Feb 12, 2020 145.34 145.40 144.34 145.27 120,413 +0.52(+0.36%)
Feb 11, 2020 144.83 145.38 144.09 144.75 145,304 +0.79(+0.55%)
Feb 10, 2020 143.72 144.06 143.29 143.96 134,390 +0.08(+0.05%)
Feb 07, 2020 144.39 144.68 143.58 143.88 86,414 -0.93(-0.64%)
Feb 06, 2020 145.91 145.91 143.67 144.81 242,903 -0.96(-0.66%)
Feb 05, 2020 145.29 146.02 144.03 145.77 189,238 +1.60(+1.11%)
Feb 04, 2020 143.41 144.94 143.23 144.17 182,793 +2.21(+1.55%)
Feb 03, 2020 142.63 143.88 141.62 141.96 202,214 -0.08(-0.05%)
Jan 31, 2020 144.60 144.60 141.69 142.04 185,627 -3.14(-2.16%)
Jan 30, 2020 144.24 145.48 143.33 145.17 135,456 +0.00(+0.00%)
Jan 29, 2020 145.79 146.10 144.35 145.17 155,710 +0.01(+0.01%)
Jan 28, 2020 143.88 145.48 143.25 145.16 180,769 +1.75(+1.22%)
Jan 27, 2020 142.19 144.37 141.54 143.42 316,229 -0.63(-0.44%)
Jan 24, 2020 144.79 145.19 143.30 144.05 179,587 -0.45(-0.31%)
Jan 23, 2020 143.78 144.81 142.96 144.50 158,293 +0.51(+0.35%)
Jan 22, 2020 144.47 145.27 143.43 143.99 165,756 -0.48(-0.33%)
Jan 21, 2020 144.88 145.27 143.62 144.47 156,321 -0.73(-0.50%)
Jan 17, 2020 145.46 145.82 144.56 145.20 172,112 -0.40(-0.27%)
Jan 16, 2020 145.13 146.41 144.80 145.60 187,839 +1.63(+1.13%)
Jan 15, 2020 143.08 145.13 142.63 143.97 183,985 +2.32(+1.64%)
Jan 14, 2020 141.78 142.36 140.67 141.65 116,870 -0.40(-0.28%)
Jan 13, 2020 140.77 142.05 140.13 142.05 139,899 +1.67(+1.19%)
Jan 10, 2020 142.70 142.80 140.16 140.38 117,335 -2.28(-1.60%)
Jan 09, 2020 142.51 143.56 141.62 142.66 214,448 +1.03(+0.72%)
Jan 08, 2020 142.18 142.74 140.85 141.63 147,036 -0.23(-0.16%)
Jan 07, 2020 140.45 142.21 139.65 141.86 235,593 +1.67(+1.19%)
Jan 06, 2020 139.13 140.22 138.26 140.19 266,629 +0.12(+0.08%)
Jan 03, 2020 138.68 140.16 137.82 140.08 128,188 +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.