Skip to main content

Curtiss-Wright Corp (NY: CW )

313.60 -1.85 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 150.00 151.89 148.59 148.71 171,673 -1.42(-0.94%)
Mar 30, 2022 151.94 153.85 149.89 150.12 280,991 -1.59(-1.05%)
Mar 29, 2022 151.33 152.36 150.21 151.72 217,021 +0.19(+0.12%)
Mar 28, 2022 154.27 154.44 150.92 151.53 101,870 -2.97(-1.92%)
Mar 25, 2022 153.54 155.43 153.33 154.50 231,168 +0.93(+0.60%)
Mar 24, 2022 152.39 153.92 151.56 153.57 119,460 +1.74(+1.15%)
Mar 23, 2022 152.66 153.18 151.20 151.82 162,351 -0.62(-0.41%)
Mar 22, 2022 154.15 154.53 151.69 152.45 275,454 -1.11(-0.72%)
Mar 21, 2022 153.01 155.32 150.55 153.56 442,030 +0.85(+0.56%)
Mar 18, 2022 146.86 153.38 145.51 152.71 690,930 +5.49(+3.73%)
Mar 17, 2022 145.56 147.81 145.16 147.22 289,561 +2.18(+1.50%)
Mar 16, 2022 147.57 148.12 143.01 145.04 296,956 -2.58(-1.75%)
Mar 15, 2022 144.51 147.70 142.06 147.62 389,386 +4.34(+3.03%)
Mar 14, 2022 145.24 145.82 140.46 143.28 342,800 -1.27(-0.88%)
Mar 11, 2022 147.39 148.59 144.38 144.54 169,240 -1.30(-0.89%)
Mar 10, 2022 148.12 150.72 144.90 145.84 467,135 -3.92(-2.62%)
Mar 09, 2022 148.97 152.69 148.78 149.76 388,581 +2.47(+1.68%)
Mar 08, 2022 153.09 153.70 147.12 147.28 279,934 -5.48(-3.59%)
Mar 07, 2022 154.31 161.21 151.98 152.76 750,349 -1.42(-0.92%)
Mar 04, 2022 150.35 157.63 150.24 154.19 313,133 +2.60(+1.72%)
Mar 03, 2022 151.91 151.92 149.67 151.59 197,627 -0.21(-0.14%)
Mar 02, 2022 150.56 155.13 149.88 151.79 399,569 +1.24(+0.82%)
Mar 01, 2022 146.39 151.31 144.70 150.56 451,026 +4.64(+3.18%)
Feb 28, 2022 136.03 146.40 135.90 145.92 458,633 +9.09(+6.64%)
Feb 25, 2022 133.44 137.49 133.17 136.83 210,605 +3.61(+2.71%)
Feb 24, 2022 127.93 133.59 125.09 133.22 248,951 +0.92(+0.70%)
Feb 23, 2022 135.52 135.68 131.87 132.30 163,070 -1.94(-1.44%)
Feb 22, 2022 135.55 136.28 133.59 134.24 113,669 -0.88(-0.65%)
Feb 18, 2022 135.12 0 -1.45(-1.06%)
Feb 17, 2022 136.80 137.36 135.65 136.57 110,292 -1.53(-1.11%)
Feb 16, 2022 135.43 138.64 135.07 138.10 167,789 +1.57(+1.15%)
Feb 15, 2022 135.46 137.30 135.30 136.53 165,071 +2.75(+2.05%)
Feb 14, 2022 135.34 136.44 132.96 133.78 165,904 -1.22(-0.90%)
Feb 11, 2022 135.33 136.60 134.10 135.00 118,667 +0.17(+0.12%)
Feb 10, 2022 135.15 138.07 134.37 134.83 134,867 -1.86(-1.36%)
Feb 09, 2022 134.74 137.45 134.74 136.69 157,312 +2.59(+1.93%)
Feb 08, 2022 131.50 134.22 130.71 134.10 151,402 +3.24(+2.48%)
Feb 07, 2022 130.26 131.56 129.77 130.85 112,010 +0.48(+0.37%)
Feb 04, 2022 129.74 131.56 128.25 130.37 119,647 -0.26(-0.20%)
Feb 03, 2022 131.33 130.63 158,557 -0.97(-0.74%)
Feb 02, 2022 131.56 132.02 130.08 131.60 248,861 +0.33(+0.25%)
Feb 01, 2022 131.36 131.91 129.51 131.27 176,735 -0.08(-0.06%)
Jan 31, 2022 130.91 131.35 462,385 +0.44(+0.33%)
Jan 28, 2022 129.37 131.06 128.25 130.91 169,467 +0.80(+0.62%)
Jan 27, 2022 133.04 135.12 129.24 130.11 119,355 -2.60(-1.96%)
Jan 26, 2022 134.40 136.73 132.05 132.71 137,688 -0.18(-0.13%)
Jan 25, 2022 135.93 136.54 130.57 132.89 238,881 -4.68(-3.40%)
Jan 24, 2022 133.77 137.71 131.97 137.57 125,354 +1.85(+1.36%)
Jan 21, 2022 135.79 137.90 134.84 135.72 169,123 +0.80(+0.59%)
Jan 20, 2022 136.41 138.55 134.54 134.92 96,632 -1.37(-1.00%)
Jan 19, 2022 136.59 137.98 135.81 136.28 107,185 -0.56(-0.41%)
Jan 18, 2022 136.63 138.21 135.45 136.85 120,022 -0.90(-0.65%)
Jan 14, 2022 137.75 0 +0.18(+0.13%)
Jan 13, 2022 137.24 138.73 137.02 137.57 123,445 +0.68(+0.50%)
Jan 12, 2022 138.51 139.09 136.78 136.89 94,244 -1.17(-0.85%)
Jan 11, 2022 137.09 138.38 134.65 138.06 122,929 +2.48(+1.83%)
Jan 10, 2022 136.63 136.92 134.50 135.57 163,690 -1.75(-1.28%)
Jan 07, 2022 138.49 139.33 137.25 137.32 90,910 -1.45(-1.05%)
Jan 06, 2022 138.85 139.76 138.12 138.78 104,089 +0.44(+0.32%)
Jan 05, 2022 139.47 140.92 137.99 138.33 171,825 -0.91(-0.65%)
Jan 04, 2022 137.37 139.46 136.35 139.24 153,637 +2.52(+1.85%)
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.