Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curtiss-Wright Corp (NY: CW )

259.26 +2.26 (+0.88%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.601 4.647 4.578 4.630 81,375 +0.04(+0.82%)
Nov 26, 2003 4.522 4.596 4.505 4.592 98,623 +0.07(+1.55%)
Nov 25, 2003 4.410 4.522 4.410 4.522 186,632 +0.11(+2.45%)
Nov 24, 2003 4.414 4.460 4.414 4.414 144,175 +0.00(+0.03%)
Nov 21, 2003 4.480 4.480 4.413 4.413 103,488 -0.05(-1.19%)
Nov 20, 2003 4.367 4.473 4.367 4.466 213,610 +0.11(+2.41%)
Nov 19, 2003 4.367 4.375 4.344 4.361 566,531 +0.07(+1.58%)
Nov 18, 2003 4.305 4.349 4.285 4.293 57,935 +0.01(+0.13%)
Nov 17, 2003 4.226 4.294 4.226 4.288 132,234 +0.01(+0.26%)
Nov 14, 2003 4.274 4.319 4.263 4.276 81,375 +0.01(+0.12%)
Nov 13, 2003 4.211 4.274 4.211 4.271 75,183 +0.05(+1.08%)
Nov 12, 2003 4.212 4.225 4.193 4.225 85,355 +0.01(+0.25%)
Nov 11, 2003 4.212 4.239 4.201 4.215 76,510 +0.01(+0.21%)
Nov 10, 2003 4.321 4.321 4.199 4.206 160,539 -0.12(-2.72%)
Nov 07, 2003 4.321 4.327 4.318 4.323 88,893 +0.01(+0.30%)
Nov 06, 2003 4.250 4.318 4.250 4.310 64,569 +0.07(+1.54%)
Nov 05, 2003 4.220 4.245 4.183 4.245 79,606 +0.02(+0.59%)
Nov 04, 2003 4.206 4.224 4.206 4.220 90,662 -0.00(-0.01%)
Nov 03, 2003 4.192 4.220 4.192 4.220 95,527 +0.04(+0.89%)
Oct 31, 2003 4.200 4.207 4.098 4.183 208,745 -0.07(-1.66%)
Oct 30, 2003 4.209 4.254 4.209 4.254 57,493 +0.07(+1.69%)
Oct 29, 2003 4.184 4.201 4.183 4.183 100,392 +0.00(+0.00%)
Oct 28, 2003 4.194 4.256 4.183 4.183 155,232 +0.00(+0.03%)
Oct 27, 2003 4.127 4.183 4.127 4.182 73,414 +0.05(+1.13%)
Oct 24, 2003 4.128 4.185 4.127 4.135 51,301 +0.00(+0.04%)
Oct 23, 2003 4.138 4.180 4.127 4.133 75,626 -0.00(-0.11%)
Oct 22, 2003 4.179 4.192 4.138 4.138 78,279 -0.05(-1.25%)
Oct 21, 2003 4.199 4.199 4.175 4.190 84,913 +0.01(+0.12%)
Oct 20, 2003 4.183 4.205 4.185 4.185 50,417 +0.00(+0.05%)
Oct 17, 2003 4.223 4.223 4.172 4.183 141,522 -0.04(-0.88%)
Oct 16, 2003 4.233 4.235 4.195 4.220 126,043 -0.01(-0.21%)
Oct 15, 2003 4.240 4.245 4.186 4.229 237,492 -0.02(-0.37%)
Oct 14, 2003 4.223 4.248 4.234 4.245 145,502 +0.02(+0.54%)
Oct 13, 2003 4.200 4.223 4.200 4.223 184,421 +0.02(+0.54%)
Oct 10, 2003 4.169 4.200 4.164 4.200 167,173 +0.03(+0.80%)
Oct 09, 2003 4.115 4.170 4.115 4.167 223,782 +0.05(+1.32%)
Oct 08, 2003 4.062 4.136 4.062 4.112 158,770 +0.06(+1.46%)
Oct 07, 2003 4.046 4.063 4.013 4.053 136,657 +0.01(+0.21%)
Oct 06, 2003 4.019 4.050 4.008 4.045 92,874 +0.03(+0.63%)
Oct 03, 2003 3.965 4.031 3.990 4.019 136,215 +0.05(+1.37%)
Oct 02, 2003 4.008 4.024 3.960 3.965 70,761 -0.05(-1.34%)
Oct 01, 2003 4.003 4.022 4.003 4.019 143,291 +0.03(+0.67%)
Sep 30, 2003 4.013 4.063 3.992 3.992 508,595 -0.03(-0.80%)
Sep 29, 2003 4.024 4.025 4.015 4.024 252,971 +0.00(+0.11%)
Sep 26, 2003 4.014 4.041 4.014 4.020 164,519 +0.01(+0.15%)
Sep 25, 2003 4.025 4.029 4.022 4.013 194,150 -0.01(-0.36%)
Sep 24, 2003 4.020 4.038 4.020 4.028 124,274 +0.01(+0.15%)
Sep 23, 2003 4.002 4.027 4.002 4.022 165,404 +0.02(+0.42%)
Sep 22, 2003 3.976 4.008 3.974 4.005 239,261 +0.03(+0.65%)
Sep 19, 2003 3.965 3.999 3.965 3.979 159,654 +0.02(+0.47%)
Sep 18, 2003 3.908 3.960 3.908 3.960 185,748 +0.05(+1.32%)
Sep 17, 2003 3.861 3.917 3.861 3.909 128,696 +0.03(+0.80%)
Sep 16, 2003 3.788 3.878 3.808 3.878 74,741 +0.09(+2.37%)
Sep 15, 2003 3.762 3.791 3.762 3.788 48,648 +0.02(+0.54%)
Sep 12, 2003 3.742 3.804 3.740 3.768 142,406 +0.02(+0.60%)
Sep 11, 2003 3.711 3.756 3.708 3.745 102,603 +0.04(+0.99%)
Sep 10, 2003 3.774 3.777 3.696 3.708 103,930 -0.07(-1.88%)
Sep 09, 2003 3.837 3.850 3.778 3.779 75,183 -0.06(-1.56%)
Sep 08, 2003 3.731 3.851 3.731 3.839 143,733 +0.07(+1.75%)
Sep 05, 2003 3.830 3.851 3.773 3.773 164,962 -0.06(-1.62%)
Sep 04, 2003 3.875 3.902 3.818 3.835 224,666 -0.05(-1.17%)
Sep 03, 2003 3.869 3.932 3.855 3.881 192,824 +0.01(+0.28%)
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.