Skip to main content

Curtiss-Wright Corp (NY: CW )

313.60 -1.85 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 127.25 128.16 125.46 126.12 249,634 -1.31(-1.03%)
Oct 28, 2021 128.51 128.75 126.83 127.44 215,136 -0.90(-0.70%)
Oct 27, 2021 131.66 132.44 128.21 128.34 285,792 -3.11(-2.37%)
Oct 26, 2021 131.02 131.45 345,863 -0.33(-0.25%)
Oct 25, 2021 131.03 132.44 130.22 131.77 232,084 +1.01(+0.77%)
Oct 22, 2021 130.18 131.79 129.08 130.77 232,990 +0.08(+0.06%)
Oct 21, 2021 129.64 130.94 129.27 130.69 193,932 +0.97(+0.75%)
Oct 20, 2021 129.23 130.64 128.38 129.72 325,560 +0.36(+0.28%)
Oct 19, 2021 131.27 131.27 129.01 129.35 238,565 -1.25(-0.95%)
Oct 18, 2021 129.19 131.62 128.59 130.60 263,552 +0.74(+0.57%)
Oct 15, 2021 130.40 132.28 129.83 129.86 284,721 +0.50(+0.39%)
Oct 14, 2021 128.11 130.09 127.52 129.35 185,407 +2.22(+1.75%)
Oct 13, 2021 127.30 127.91 125.81 127.13 207,510 -0.26(-0.20%)
Oct 12, 2021 127.33 129.23 126.95 127.39 219,261 -0.31(-0.24%)
Oct 11, 2021 131.27 131.84 127.61 127.69 245,356 -3.87(-2.94%)
Oct 08, 2021 130.53 131.95 129.89 131.57 256,096 +0.95(+0.73%)
Oct 07, 2021 130.62 131.32 129.30 130.62 233,454 +0.86(+0.66%)
Oct 06, 2021 127.52 129.84 127.02 129.76 222,533 +0.92(+0.71%)
Oct 05, 2021 128.45 129.67 126.98 128.84 334,323 +1.24(+0.97%)
Oct 04, 2021 126.44 128.51 125.91 127.59 183,099 +0.86(+0.68%)
Oct 01, 2021 125.42 127.50 122.70 126.73 335,435 +2.09(+1.68%)
Sep 30, 2021 127.56 127.78 124.61 124.64 272,611 -1.86(-1.47%)
Sep 29, 2021 128.05 128.34 126.19 126.50 335,478 +2.78(+2.24%)
Sep 28, 2021 125.00 126.21 123.65 123.72 248,264 -2.12(-1.69%)
Sep 27, 2021 124.33 127.14 123.59 125.84 211,109 +2.50(+2.02%)
Sep 24, 2021 122.89 124.39 122.11 123.35 166,145 +0.32(+0.26%)
Sep 23, 2021 121.87 124.45 121.63 123.03 215,341 +1.59(+1.31%)
Sep 22, 2021 118.97 122.72 118.97 121.44 191,020 +2.83(+2.39%)
Sep 21, 2021 119.08 119.67 117.61 118.61 186,764 +0.32(+0.27%)
Sep 20, 2021 119.58 120.80 117.26 118.30 288,084 -3.35(-2.76%)
Sep 17, 2021 118.34 122.27 117.93 121.65 871,157 +3.68(+3.12%)
Sep 16, 2021 115.94 119.78 115.12 117.97 341,236 +4.63(+4.08%)
Sep 15, 2021 112.76 113.86 112.35 113.35 91,943 +0.52(+0.46%)
Sep 14, 2021 114.17 114.17 112.30 112.82 117,068 -0.70(-0.62%)
Sep 13, 2021 112.98 114.71 112.01 113.52 176,678 +1.66(+1.48%)
Sep 10, 2021 114.95 114.95 111.51 111.87 129,249 -2.34(-2.05%)
Sep 09, 2021 114.14 115.85 114.11 114.20 110,765 -0.15(-0.13%)
Sep 08, 2021 114.34 115.41 113.77 114.35 113,476 -0.62(-0.54%)
Sep 07, 2021 116.56 116.56 114.21 114.97 227,666 -2.29(-1.95%)
Sep 03, 2021 117.99 118.50 116.97 117.26 100,760 -1.42(-1.20%)
Sep 02, 2021 119.40 120.08 118.63 118.68 134,184 -0.36(-0.31%)
Sep 01, 2021 120.50 121.61 118.32 119.05 124,912 -1.08(-0.89%)
Aug 31, 2021 119.94 121.12 119.77 120.12 97,381 -0.45(-0.38%)
Aug 30, 2021 121.74 122.49 120.42 120.58 99,205 -0.81(-0.67%)
Aug 27, 2021 118.61 121.70 118.61 121.39 147,947 +3.45(+2.93%)
Aug 26, 2021 118.25 118.50 116.97 117.93 108,791 +0.05(+0.04%)
Aug 25, 2021 116.95 118.26 116.95 117.88 81,225 +0.80(+0.68%)
Aug 24, 2021 117.05 118.31 116.85 117.08 75,152 +0.33(+0.28%)
Aug 23, 2021 116.87 117.11 116.05 116.76 65,270 +0.76(+0.66%)
Aug 20, 2021 114.28 116.36 114.09 116.00 66,786 +1.77(+1.55%)
Aug 19, 2021 114.29 116.41 113.18 114.23 97,842 -1.60(-1.38%)
Aug 18, 2021 117.10 117.70 115.64 115.83 87,916 -1.86(-1.58%)
Aug 17, 2021 117.64 119.14 116.30 117.69 54,662 -1.15(-0.97%)
Aug 16, 2021 118.48 120.04 117.58 118.84 69,746 -0.39(-0.33%)
Aug 13, 2021 119.72 119.72 118.11 119.23 100,387 -0.11(-0.09%)
Aug 12, 2021 120.09 120.09 118.81 119.34 79,903 -0.79(-0.66%)
Aug 11, 2021 119.62 120.30 118.99 120.13 72,106 +1.26(+1.06%)
Aug 10, 2021 118.25 118.97 117.44 118.87 75,170 +1.02(+0.86%)
Aug 09, 2021 118.44 119.15 117.43 117.85 154,024 -1.16(-0.97%)
Aug 06, 2021 120.35 120.35 118.81 119.01 118,744 -0.31(-0.26%)
Aug 05, 2021 118.67 119.96 117.69 119.32 152,039 +2.01(+1.72%)
Aug 04, 2021 116.96 118.44 113.83 117.31 337,618 -1.66(-1.39%)
Aug 03, 2021 117.82 119.03 114.42 118.97 227,729 +2.00(+1.71%)
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.