Skip to main content

Curtiss-Wright Corp (NY: CW )

254.72 +1.15 (+0.45%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 82.02 83.58 81.63 82.92 471,015 +0.19(+0.23%)
Oct 29, 2020 82.26 86.61 82.00 82.74 391,248 +0.40(+0.49%)
Oct 28, 2020 84.40 85.46 82.21 82.33 266,003 -3.78(-4.39%)
Oct 27, 2020 89.16 89.16 86.05 86.12 221,384 -3.40(-3.80%)
Oct 26, 2020 91.43 91.43 88.54 89.52 230,676 -3.17(-3.41%)
Oct 23, 2020 93.36 93.87 92.30 92.69 139,168 +0.42(+0.46%)
Oct 22, 2020 91.35 93.14 91.35 92.26 225,303 +1.07(+1.17%)
Oct 21, 2020 92.53 93.34 91.14 91.19 302,427 -1.58(-1.71%)
Oct 20, 2020 92.86 95.64 92.70 92.77 226,918 +0.63(+0.68%)
Oct 19, 2020 95.53 96.11 91.99 92.14 213,400 -3.10(-3.25%)
Oct 16, 2020 95.17 96.18 94.48 95.24 152,190 +0.57(+0.60%)
Oct 15, 2020 92.42 95.03 92.21 94.67 147,514 +0.72(+0.76%)
Oct 14, 2020 93.59 95.75 93.59 93.95 156,341 +0.32(+0.35%)
Oct 13, 2020 95.79 96.61 93.53 93.63 242,188 -3.23(-3.34%)
Oct 12, 2020 96.17 97.12 95.73 96.86 262,458 +0.70(+0.73%)
Oct 09, 2020 97.76 98.25 96.06 96.17 210,685 -0.08(-0.08%)
Oct 08, 2020 94.48 96.24 94.12 96.24 194,830 +2.40(+2.56%)
Oct 07, 2020 93.88 94.84 92.82 93.85 235,309 +1.13(+1.22%)
Oct 06, 2020 94.37 95.39 92.56 92.71 234,253 -0.51(-0.55%)
Oct 05, 2020 95.17 95.77 92.52 93.23 282,470 -0.63(-0.67%)
Oct 02, 2020 90.62 94.44 90.62 93.86 196,850 +1.52(+1.65%)
Oct 01, 2020 92.54 94.25 91.86 92.33 208,293 +0.66(+0.72%)
Sep 30, 2020 92.44 93.99 91.22 91.67 213,918 -0.67(-0.72%)
Sep 29, 2020 93.47 93.81 91.94 92.34 143,653 -1.07(-1.14%)
Sep 28, 2020 93.31 95.23 93.07 93.41 165,275 +1.84(+2.01%)
Sep 25, 2020 91.14 91.96 90.69 91.57 224,621 +0.26(+0.28%)
Sep 24, 2020 91.08 92.86 89.47 91.31 218,024 +0.04(+0.04%)
Sep 23, 2020 95.96 97.43 91.19 91.27 355,398 -4.69(-4.89%)
Sep 22, 2020 95.05 96.74 94.74 95.96 325,145 +1.47(+1.56%)
Sep 21, 2020 94.21 95.84 93.54 94.49 481,367 -2.35(-2.43%)
Sep 18, 2020 97.52 98.94 96.44 96.84 688,031 -0.26(-0.27%)
Sep 17, 2020 93.05 97.72 92.76 97.11 542,304 +3.21(+3.42%)
Sep 16, 2020 91.89 95.25 91.20 93.90 740,006 +2.19(+2.39%)
Sep 15, 2020 94.09 94.57 91.52 91.71 277,049 -1.98(-2.12%)
Sep 14, 2020 93.53 95.12 93.20 93.70 378,802 +0.98(+1.06%)
Sep 11, 2020 92.06 94.18 91.92 92.71 475,435 +1.16(+1.26%)
Sep 10, 2020 95.68 95.98 91.37 91.56 250,177 -3.49(-3.68%)
Sep 09, 2020 94.72 95.57 92.96 95.05 258,881 +0.33(+0.35%)
Sep 08, 2020 97.14 97.14 94.57 94.72 288,954 -3.20(-3.27%)
Sep 04, 2020 99.95 100.33 97.27 97.91 143,395 -0.14(-0.14%)
Sep 03, 2020 102.81 103.97 97.28 98.05 208,878 -4.51(-4.40%)
Sep 02, 2020 100.55 103.03 100.23 102.56 333,164 +2.12(+2.11%)
Sep 01, 2020 99.54 100.64 98.54 100.45 339,081 +0.05(+0.05%)
Aug 31, 2020 100.82 101.40 99.91 100.40 257,139 -0.82(-0.81%)
Aug 28, 2020 101.33 101.33 100.00 101.22 123,113 +0.22(+0.21%)
Aug 27, 2020 100.83 101.93 100.12 101.00 214,668 +0.82(+0.82%)
Aug 26, 2020 100.55 100.84 98.76 100.18 198,888 -0.48(-0.48%)
Aug 25, 2020 102.10 102.21 99.85 100.66 205,592 -0.72(-0.71%)
Aug 24, 2020 99.69 101.59 99.02 101.38 258,204 +2.62(+2.65%)
Aug 21, 2020 99.16 99.98 98.32 98.76 189,256 -1.13(-1.13%)
Aug 20, 2020 99.28 100.97 99.01 99.89 240,034 -0.65(-0.64%)
Aug 19, 2020 100.71 102.25 100.21 100.53 268,078 -0.67(-0.66%)
Aug 18, 2020 103.94 104.61 101.11 101.20 393,526 -2.99(-2.87%)
Aug 17, 2020 105.95 105.95 104.08 104.19 174,109 -1.93(-1.82%)
Aug 14, 2020 103.81 107.43 103.58 106.13 217,691 +1.23(+1.17%)
Aug 13, 2020 104.97 105.93 103.93 104.90 229,432 -0.92(-0.87%)
Aug 12, 2020 107.85 108.36 105.62 105.82 322,549 -0.76(-0.71%)
Aug 11, 2020 107.22 108.55 106.00 106.58 527,759 +1.71(+1.63%)
Aug 10, 2020 101.34 105.40 101.34 104.87 387,788 +3.78(+3.74%)
Aug 07, 2020 97.85 101.15 97.18 101.09 385,749 +3.28(+3.35%)
Aug 06, 2020 96.93 98.31 96.93 97.82 422,548 +0.28(+0.29%)
Aug 05, 2020 96.17 98.06 95.02 97.53 492,882 +2.34(+2.46%)
Aug 04, 2020 90.63 95.27 89.81 95.19 616,960 +5.25(+5.84%)
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.