Skip to main content

Curtiss-Wright Corp (NY: CW )

255.94 +2.37 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 128.15 131.88 128.15 131.07 115,070 +1.95(+1.51%)
Jun 29, 2022 130.30 130.30 128.30 129.12 105,439 -1.05(-0.81%)
Jun 28, 2022 132.44 134.98 130.01 130.17 113,689 -0.88(-0.67%)
Jun 27, 2022 130.02 132.45 129.25 131.05 199,214 +0.83(+0.64%)
Jun 24, 2022 128.23 130.84 128.23 130.22 370,575 +2.85(+2.24%)
Jun 23, 2022 129.75 130.77 125.75 127.37 141,496 -2.41(-1.86%)
Jun 22, 2022 127.97 131.06 127.97 129.78 265,166 -0.70(-0.54%)
Jun 21, 2022 126.66 131.08 124.04 130.49 306,127 +5.97(+4.80%)
Jun 17, 2022 126.24 127.62 123.44 124.51 645,282 -0.37(-0.29%)
Jun 16, 2022 129.42 129.42 124.06 124.88 341,989 -6.79(-5.16%)
Jun 15, 2022 133.54 134.04 130.49 131.67 528,238 -1.00(-0.75%)
Jun 14, 2022 131.99 132.67 129.99 132.67 295,187 +1.24(+0.94%)
Jun 13, 2022 133.80 133.80 130.34 131.43 162,434 -5.12(-3.75%)
Jun 10, 2022 139.11 140.04 136.53 136.55 133,084 -4.75(-3.36%)
Jun 09, 2022 142.49 143.28 141.22 141.30 134,394 -2.01(-1.40%)
Jun 08, 2022 144.83 145.98 143.22 143.31 140,653 -3.05(-2.09%)
Jun 07, 2022 140.97 146.53 140.06 146.37 193,648 +3.97(+2.78%)
Jun 06, 2022 142.60 143.04 139.99 142.40 132,931 +0.79(+0.56%)
Jun 03, 2022 142.53 143.68 140.25 141.61 357,306 -1.82(-1.27%)
Jun 02, 2022 141.53 143.55 140.92 143.43 194,308 +2.48(+1.76%)
Jun 01, 2022 141.62 143.47 139.50 140.95 217,029 +0.24(+0.17%)
May 31, 2022 141.93 143.01 140.42 140.72 377,426 -2.49(-1.74%)
May 27, 2022 143.43 144.05 142.68 143.20 183,119 +1.05(+0.74%)
May 26, 2022 144.15 145.25 141.94 142.15 160,808 -0.12(-0.08%)
May 25, 2022 142.30 143.44 140.08 142.27 220,894 -0.33(-0.23%)
May 24, 2022 139.26 142.98 138.36 142.60 263,158 +3.27(+2.35%)
May 23, 2022 139.83 140.41 137.79 139.33 123,544 +0.24(+0.17%)
May 20, 2022 139.37 139.90 135.34 139.09 567,060 +0.40(+0.29%)
May 19, 2022 140.56 142.20 137.99 138.69 273,122 -2.16(-1.53%)
May 18, 2022 140.86 143.16 140.12 140.85 295,116 -0.97(-0.69%)
May 17, 2022 137.97 141.95 137.97 141.83 169,964 +5.50(+4.04%)
May 16, 2022 136.26 137.70 135.72 136.32 127,791 +0.18(+0.13%)
May 13, 2022 137.53 138.42 135.07 136.15 172,722 -0.50(-0.36%)
May 12, 2022 138.30 138.73 134.21 136.64 255,535 -1.39(-1.01%)
May 11, 2022 136.16 139.77 135.66 138.03 425,779 +2.20(+1.62%)
May 10, 2022 137.75 139.15 134.06 135.83 299,392 -0.20(-0.15%)
May 09, 2022 138.44 138.60 134.55 136.03 406,556 -4.22(-3.01%)
May 06, 2022 135.42 140.39 135.27 140.25 421,028 +3.97(+2.92%)
May 05, 2022 142.66 144.57 135.24 136.28 388,993 -9.48(-6.51%)
May 04, 2022 142.93 146.26 140.89 145.76 155,820 +3.11(+2.18%)
May 03, 2022 141.38 143.77 140.35 142.65 158,051 +1.45(+1.02%)
May 02, 2022 141.91 144.01 138.53 141.20 158,572 -0.44(-0.31%)
Apr 29, 2022 146.92 147.10 141.35 141.64 145,756 -5.88(-3.98%)
Apr 28, 2022 146.94 148.04 142.79 147.51 312,911 +2.48(+1.71%)
Apr 27, 2022 144.59 146.94 143.00 145.04 230,948 -0.01(-0.01%)
Apr 26, 2022 147.18 147.39 144.57 145.05 192,511 -3.08(-2.08%)
Apr 25, 2022 151.82 152.19 145.01 148.13 176,079 -4.61(-3.02%)
Apr 22, 2022 153.28 155.08 152.73 152.74 197,816 -1.35(-0.87%)
Apr 21, 2022 158.45 158.45 153.62 154.09 211,045 -2.50(-1.60%)
Apr 20, 2022 154.00 157.66 153.81 156.58 229,111 +3.73(+2.44%)
Apr 19, 2022 149.38 153.08 149.38 152.86 173,155 +2.58(+1.71%)
Apr 18, 2022 150.37 151.10 148.27 150.28 133,239 +0.31(+0.21%)
Apr 14, 2022 149.01 150.86 147.62 149.97 176,846 +1.17(+0.79%)
Apr 13, 2022 146.68 148.97 146.27 148.80 189,349 +2.95(+2.03%)
Apr 12, 2022 145.14 146.95 144.60 145.85 143,892 +1.14(+0.79%)
Apr 11, 2022 145.25 147.50 144.52 144.71 151,731 +0.07(+0.05%)
Apr 08, 2022 147.21 149.30 144.33 144.64 164,781 -2.56(-1.74%)
Apr 07, 2022 145.41 147.98 144.93 147.20 149,184 +1.49(+1.02%)
Apr 06, 2022 148.76 149.60 145.65 145.71 192,822 -3.80(-2.54%)
Apr 05, 2022 150.61 152.76 149.50 149.52 271,872 -1.32(-0.87%)
Apr 04, 2022 152.14 152.58 149.18 150.84 203,989 -1.30(-0.85%)
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.