Skip to main content

Curtiss-Wright Corp (NY: CW )

250.24 +1.71 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.59 33.83 30.74 33.37 499,168 +1.60(+5.04%)
Oct 30, 2008 28.08 31.95 27.87 31.77 1,361,216 +1.92(+6.42%)
Oct 29, 2008 29.08 31.46 29.07 29.86 970,453 +0.43(+1.48%)
Oct 28, 2008 27.02 29.42 25.79 29.42 1,057,866 +2.76(+10.35%)
Oct 27, 2008 28.45 28.90 26.57 26.66 556,577 -1.87(-6.56%)
Oct 24, 2008 27.12 29.12 27.12 28.54 607,481 -1.04(-3.52%)
Oct 23, 2008 29.33 30.43 27.73 29.58 722,222 -0.05(-0.15%)
Oct 22, 2008 30.15 30.65 28.97 29.62 622,677 -1.38(-4.46%)
Oct 21, 2008 31.10 32.20 30.31 31.00 342,909 -0.61(-1.94%)
Oct 20, 2008 30.28 31.66 30.03 31.62 445,359 +1.55(+5.14%)
Oct 17, 2008 31.43 32.69 29.92 30.07 1,025,619 -2.52(-7.74%)
Oct 16, 2008 30.50 32.72 28.94 32.60 713,760 +2.22(+7.29%)
Oct 15, 2008 33.70 33.84 30.38 30.38 392,842 -3.43(-10.14%)
Oct 14, 2008 37.06 37.06 32.96 33.81 644,391 -2.09(-5.82%)
Oct 13, 2008 33.14 35.90 33.00 35.90 662,214 +3.97(+12.44%)
Oct 10, 2008 30.13 32.66 27.14 31.93 585,620 +0.91(+2.95%)
Oct 09, 2008 33.56 34.31 30.74 31.01 410,962 -1.98(-6.00%)
Oct 08, 2008 32.89 34.77 32.30 32.99 558,156 -1.04(-3.06%)
Oct 07, 2008 36.59 36.59 34.03 34.03 500,506 -1.74(-4.85%)
Oct 06, 2008 36.25 37.09 33.93 35.77 531,302 -1.44(-3.86%)
Oct 03, 2008 38.58 39.78 37.12 37.21 0 -0.85(-2.23%)
Oct 02, 2008 39.87 39.98 37.83 38.06 407,598 -2.13(-5.31%)
Oct 01, 2008 40.84 41.03 39.64 40.19 570,520 -0.91(-2.22%)
Sep 30, 2008 40.93 41.60 40.17 41.11 869,755 +0.30(+0.73%)
Sep 29, 2008 44.68 44.79 40.70 40.81 742,198 -4.08(-9.09%)
Sep 26, 2008 44.73 45.76 44.31 44.89 0 -0.75(-1.64%)
Sep 25, 2008 45.34 46.26 45.13 45.64 397,246 +0.50(+1.10%)
Sep 24, 2008 46.73 46.74 44.79 45.14 467,208 -1.60(-3.42%)
Sep 23, 2008 47.17 48.58 46.52 46.74 256,291 -0.51(-1.07%)
Sep 22, 2008 47.16 48.83 46.97 47.25 454,078 -0.08(-0.17%)
Sep 19, 2008 49.66 49.66 43.39 47.33 0 +0.76(+1.63%)
Sep 18, 2008 44.45 48.42 41.77 46.57 995,340 +2.86(+6.54%)
Sep 17, 2008 46.15 46.15 43.71 43.71 380,621 -3.22(-6.86%)
Sep 16, 2008 44.51 46.93 44.51 46.93 496,011 +1.50(+3.30%)
Sep 15, 2008 43.89 46.43 43.89 45.43 298,769 -0.62(-1.35%)
Sep 12, 2008 45.39 46.35 45.39 46.05 202,060 +0.29(+0.63%)
Sep 11, 2008 44.11 45.85 43.87 45.77 264,900 +1.26(+2.82%)
Sep 10, 2008 45.22 45.95 44.32 44.51 534,499 -0.85(-1.87%)
Sep 09, 2008 47.19 48.04 45.35 45.36 438,337 -2.03(-4.28%)
Sep 08, 2008 47.52 48.20 46.85 47.38 348,353 +0.97(+2.09%)
Sep 05, 2008 45.67 47.50 45.79 46.42 0 -0.86(-1.82%)
Sep 04, 2008 46.59 48.44 46.59 47.28 314,407 -1.70(-3.47%)
Sep 03, 2008 49.16 49.74 48.81 48.98 324,936 -0.32(-0.64%)
Sep 02, 2008 49.34 50.71 48.74 49.29 209,154 +0.57(+1.17%)
Aug 29, 2008 49.23 49.54 48.47 48.72 0 -0.62(-1.26%)
Aug 28, 2008 48.06 49.64 47.94 49.35 205,682 +1.30(+2.71%)
Aug 27, 2008 47.01 48.27 47.01 48.04 256,712 +1.03(+2.19%)
Aug 26, 2008 46.95 47.16 46.17 47.01 183,879 -0.14(-0.31%)
Aug 25, 2008 47.76 48.01 46.62 47.16 236,825 -0.55(-1.16%)
Aug 22, 2008 46.65 48.12 46.47 47.71 0 +1.36(+2.93%)
Aug 21, 2008 45.71 46.72 45.29 46.35 240,363 +0.24(+0.51%)
Aug 20, 2008 47.83 48.28 45.67 46.12 731,129 -1.57(-3.30%)
Aug 19, 2008 48.70 48.87 47.21 47.69 239,200 -1.17(-2.39%)
Aug 18, 2008 49.68 49.97 47.92 48.86 234,749 -0.49(-0.99%)
Aug 15, 2008 49.17 49.84 48.96 49.35 0 +0.37(+0.76%)
Aug 14, 2008 48.31 49.58 48.31 48.98 215,885 +0.24(+0.50%)
Aug 13, 2008 48.22 48.84 47.66 48.73 214,406 +0.31(+0.64%)
Aug 12, 2008 47.98 48.49 47.38 48.42 419,064 +0.38(+0.79%)
Aug 11, 2008 47.88 48.26 47.52 48.04 542,926 -0.29(-0.60%)
Aug 08, 2008 46.89 48.66 46.81 48.33 338,628 +1.30(+2.77%)
Aug 07, 2008 47.43 47.43 46.36 47.03 265,741 -0.82(-1.72%)
Aug 06, 2008 47.31 47.97 46.74 47.85 325,895 +0.33(+0.69%)
Aug 05, 2008 47.27 47.88 46.59 47.53 402,861 +0.87(+1.86%)
Aug 04, 2008 47.09 47.26 45.95 46.66 292,772 -0.35(-0.75%)
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.