Skip to main content

Curtiss-Wright Corp (NY: CW )

317.24 +3.64 (+1.16%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 150.01 151.91 148.60 148.72 171,658 -1.42(-0.94%)
Mar 30, 2022 151.96 153.86 149.91 150.13 280,967 -1.60(-1.05%)
Mar 29, 2022 151.34 152.37 150.22 151.73 217,003 +0.19(+0.12%)
Mar 28, 2022 154.28 154.45 150.94 151.54 101,861 -2.97(-1.92%)
Mar 25, 2022 153.55 155.44 153.34 154.51 231,148 +0.93(+0.60%)
Mar 24, 2022 152.40 153.94 151.58 153.58 119,450 +1.74(+1.15%)
Mar 23, 2022 152.67 153.19 151.21 151.84 162,337 -0.62(-0.41%)
Mar 22, 2022 154.16 154.54 151.70 152.46 275,431 -1.11(-0.72%)
Mar 21, 2022 153.03 155.33 150.56 153.57 441,992 +0.85(+0.56%)
Mar 18, 2022 146.87 153.39 145.52 152.72 690,872 +5.49(+3.73%)
Mar 17, 2022 145.58 147.82 145.17 147.23 289,537 +2.18(+1.50%)
Mar 16, 2022 147.58 148.14 143.02 145.05 296,930 -2.58(-1.75%)
Mar 15, 2022 144.53 147.71 142.07 147.63 389,353 +4.34(+3.03%)
Mar 14, 2022 145.25 145.83 140.47 143.29 342,771 -1.27(-0.88%)
Mar 11, 2022 147.41 148.60 144.39 144.56 169,225 -1.30(-0.89%)
Mar 10, 2022 148.13 150.73 144.91 145.85 467,095 -3.92(-2.62%)
Mar 09, 2022 148.98 152.70 148.79 149.77 388,548 +2.47(+1.68%)
Mar 08, 2022 153.10 153.72 147.13 147.30 279,910 -5.48(-3.59%)
Mar 07, 2022 154.32 161.22 152.00 152.78 750,285 -1.43(-0.92%)
Mar 04, 2022 150.36 157.64 150.25 154.20 313,107 +2.60(+1.72%)
Mar 03, 2022 151.93 151.94 149.68 151.60 197,610 -0.21(-0.14%)
Mar 02, 2022 150.57 155.14 149.89 151.81 399,535 +1.24(+0.82%)
Mar 01, 2022 146.41 151.32 144.72 150.57 450,988 +4.64(+3.18%)
Feb 28, 2022 136.04 146.42 135.91 145.93 458,594 +9.09(+6.64%)
Feb 25, 2022 133.45 137.50 133.18 136.84 210,587 +3.61(+2.71%)
Feb 24, 2022 127.94 133.60 125.10 133.23 248,930 +0.92(+0.70%)
Feb 23, 2022 135.53 135.69 131.88 132.31 163,056 -1.94(-1.44%)
Feb 22, 2022 135.56 136.29 133.60 134.25 113,659 -0.88(-0.65%)
Feb 18, 2022 135.13 0 -1.45(-1.06%)
Feb 17, 2022 136.81 137.38 135.66 136.58 110,283 -1.53(-1.11%)
Feb 16, 2022 135.45 138.66 135.08 138.12 167,775 +1.57(+1.15%)
Feb 15, 2022 135.48 137.32 135.31 136.54 165,057 +2.75(+2.06%)
Feb 14, 2022 135.35 136.46 132.97 133.79 165,890 -1.22(-0.90%)
Feb 11, 2022 135.34 136.61 134.11 135.01 118,657 +0.17(+0.13%)
Feb 10, 2022 135.16 138.08 134.38 134.84 134,855 -1.86(-1.36%)
Feb 09, 2022 134.75 137.46 134.75 136.70 157,299 +2.59(+1.93%)
Feb 08, 2022 131.51 134.23 130.72 134.11 151,389 +3.24(+2.48%)
Feb 07, 2022 130.27 131.57 129.78 130.87 112,000 +0.49(+0.37%)
Feb 04, 2022 129.75 131.57 128.26 130.38 119,637 -0.26(-0.20%)
Feb 03, 2022 131.34 130.64 158,543 -0.97(-0.74%)
Feb 02, 2022 131.57 132.03 130.09 131.61 248,840 +0.33(+0.25%)
Feb 01, 2022 131.37 131.92 129.52 131.28 176,720 -0.08(-0.06%)
Jan 31, 2022 130.93 131.36 462,346 +0.44(+0.33%)
Jan 28, 2022 129.38 131.07 128.26 130.93 169,453 +0.80(+0.62%)
Jan 27, 2022 133.05 135.13 129.25 130.12 119,344 -2.60(-1.96%)
Jan 26, 2022 134.41 136.74 132.06 132.72 137,677 -0.18(-0.13%)
Jan 25, 2022 135.94 136.55 130.58 132.90 238,861 -4.68(-3.40%)
Jan 24, 2022 133.78 137.72 131.98 137.58 125,343 +1.85(+1.36%)
Jan 21, 2022 135.80 137.91 134.85 135.73 169,108 +0.80(+0.59%)
Jan 20, 2022 136.43 138.56 134.56 134.93 96,624 -1.37(-1.00%)
Jan 19, 2022 136.60 137.99 135.82 136.30 107,176 -0.56(-0.41%)
Jan 18, 2022 136.64 138.22 135.47 136.86 120,012 -0.90(-0.65%)
Jan 14, 2022 137.76 0 +0.18(+0.13%)
Jan 13, 2022 137.25 138.74 137.03 137.58 123,434 +0.68(+0.50%)
Jan 12, 2022 138.52 139.11 136.80 136.90 94,236 -1.17(-0.85%)
Jan 11, 2022 137.10 138.39 134.66 138.07 122,919 +2.48(+1.83%)
Jan 10, 2022 136.64 136.93 134.52 135.58 163,676 -1.75(-1.27%)
Jan 07, 2022 138.50 139.34 137.26 137.34 90,902 -1.45(-1.05%)
Jan 06, 2022 138.86 139.77 138.13 138.79 104,080 +0.44(+0.32%)
Jan 05, 2022 139.48 140.93 138.00 138.34 171,810 -0.91(-0.65%)
Jan 04, 2022 137.38 139.47 136.37 139.25 153,624 +2.52(+1.84%)
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.