Skip to main content

Curtiss-Wright Corp (NY: CW )

252.60 -0.97 (-0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 120.49 120.49 118.85 119.57 137,443 -0.22(-0.18%)
Aug 29, 2019 119.94 120.93 119.55 119.78 145,993 +1.13(+0.95%)
Aug 28, 2019 117.40 119.28 116.97 118.65 180,659 +0.87(+0.74%)
Aug 27, 2019 118.89 119.75 117.34 117.78 173,836 -0.49(-0.41%)
Aug 26, 2019 119.00 119.09 116.83 118.27 183,266 +0.67(+0.57%)
Aug 23, 2019 118.95 119.80 117.21 117.60 335,095 -2.29(-1.91%)
Aug 22, 2019 119.20 120.16 118.64 119.89 175,760 +1.12(+0.94%)
Aug 21, 2019 119.13 119.15 117.62 118.77 169,264 +0.78(+0.66%)
Aug 20, 2019 118.01 118.56 117.68 117.99 154,259 -0.50(-0.42%)
Aug 19, 2019 118.14 118.90 117.75 118.48 98,701 +1.54(+1.32%)
Aug 16, 2019 115.56 117.28 115.51 116.94 152,418 +2.17(+1.89%)
Aug 15, 2019 114.15 115.02 112.95 114.77 253,904 +0.89(+0.78%)
Aug 14, 2019 115.54 116.97 113.71 113.88 212,897 -3.58(-3.05%)
Aug 13, 2019 116.06 119.13 115.67 117.46 249,959 +1.56(+1.35%)
Aug 12, 2019 116.98 117.57 115.88 115.90 102,917 -1.77(-1.50%)
Aug 09, 2019 119.86 119.86 117.55 117.67 192,933 -2.61(-2.17%)
Aug 08, 2019 118.44 120.68 118.38 120.28 392,771 +2.46(+2.09%)
Aug 07, 2019 117.06 118.47 116.39 117.82 266,442 -0.76(-0.64%)
Aug 06, 2019 116.53 118.79 115.86 118.58 293,347 +2.95(+2.55%)
Aug 05, 2019 118.33 118.33 114.13 115.63 266,810 -4.71(-3.91%)
Aug 02, 2019 121.16 121.16 118.60 120.34 227,192 -0.60(-0.50%)
Aug 01, 2019 121.87 124.92 120.00 120.94 281,293 -2.79(-2.25%)
Jul 31, 2019 124.99 126.31 123.52 123.73 274,797 -0.97(-0.78%)
Jul 30, 2019 123.79 124.77 122.73 124.70 194,253 +0.19(+0.16%)
Jul 29, 2019 125.62 125.62 124.20 124.51 153,840 -1.20(-0.95%)
Jul 26, 2019 125.32 126.06 124.97 125.71 178,061 +0.14(+0.11%)
Jul 25, 2019 127.16 127.32 125.28 125.57 167,313 -1.13(-0.89%)
Jul 24, 2019 124.67 126.80 124.42 126.70 222,063 +1.68(+1.34%)
Jul 23, 2019 125.06 125.32 124.20 125.03 185,020 +0.90(+0.72%)
Jul 22, 2019 124.04 124.55 123.33 124.13 182,366 +0.19(+0.15%)
Jul 19, 2019 124.06 124.95 123.42 123.94 205,652 +0.64(+0.52%)
Jul 18, 2019 122.99 123.36 122.35 123.30 194,345 +0.32(+0.26%)
Jul 17, 2019 123.80 123.80 121.93 122.98 441,662 -0.98(-0.79%)
Jul 16, 2019 122.80 124.11 122.49 123.96 187,261 +0.83(+0.67%)
Jul 15, 2019 124.05 124.33 122.61 123.14 309,407 -0.80(-0.64%)
Jul 12, 2019 122.47 124.36 121.93 123.94 318,889 +1.91(+1.57%)
Jul 11, 2019 122.54 122.74 120.39 122.02 248,925 -0.80(-0.65%)
Jul 10, 2019 123.72 124.74 122.60 122.82 389,919 -0.90(-0.73%)
Jul 09, 2019 122.55 123.76 121.94 123.72 345,476 +0.59(+0.48%)
Jul 08, 2019 123.26 123.67 122.55 123.13 249,650 -1.00(-0.81%)
Jul 05, 2019 122.44 124.28 122.44 124.13 147,495 +0.80(+0.65%)
Jul 03, 2019 122.71 123.50 122.45 123.33 96,825 +0.95(+0.77%)
Jul 02, 2019 124.28 124.28 121.70 122.39 421,834 -1.74(-1.41%)
Jul 01, 2019 124.99 125.72 123.69 124.13 403,164 +0.19(+0.15%)
Jun 28, 2019 119.92 123.98 119.67 123.94 820,250 +4.39(+3.67%)
Jun 27, 2019 118.33 119.88 117.77 119.56 508,773 +1.56(+1.32%)
Jun 26, 2019 116.99 119.17 116.34 118.00 282,367 +1.23(+1.05%)
Jun 25, 2019 116.56 117.80 116.31 116.77 191,274 +0.07(+0.06%)
Jun 24, 2019 116.80 117.44 116.50 116.70 186,692 +0.19(+0.17%)
Jun 21, 2019 117.42 117.42 116.14 116.51 409,561 -1.55(-1.31%)
Jun 20, 2019 117.77 118.21 116.84 118.06 229,049 +1.63(+1.40%)
Jun 19, 2019 116.62 116.62 115.53 116.43 146,862 +0.00(+0.00%)
Jun 18, 2019 114.40 116.85 114.40 116.43 194,717 +2.72(+2.39%)
Jun 17, 2019 114.70 114.70 113.40 113.71 283,526 -0.73(-0.64%)
Jun 14, 2019 114.27 114.83 113.91 114.44 422,881 -0.34(-0.30%)
Jun 13, 2019 113.19 114.85 112.15 114.78 207,547 +2.28(+2.02%)
Jun 12, 2019 112.55 112.98 111.94 112.50 297,530 +0.27(+0.24%)
Jun 11, 2019 116.13 116.30 111.29 112.23 351,488 -3.00(-2.60%)
Jun 10, 2019 115.78 116.64 114.60 115.23 169,376 +0.29(+0.25%)
Jun 07, 2019 115.04 115.97 114.69 114.94 200,090 +0.31(+0.27%)
Jun 06, 2019 113.95 115.21 113.73 114.63 228,491 +0.55(+0.48%)
Jun 05, 2019 114.38 114.81 113.12 114.08 221,949 -0.20(-0.18%)
Jun 04, 2019 110.80 114.29 110.64 114.29 336,333 +4.52(+4.12%)
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.