Skip to main content
You have permission to edit this article.
Edit

Curtiss-Wright Corp (NY: CW )

139.16 -0.95 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 140.41 142.51 139.06 139.16 285,500 -0.95(-0.68%)
Sep 29, 2022 139.30 140.70 137.21 140.11 180,321 -0.95(-0.67%)
Sep 28, 2022 137.90 141.85 136.43 141.06 181,644 +4.02(+2.93%)
Sep 27, 2022 139.02 140.35 136.23 137.04 135,932 -0.76(-0.55%)
Sep 26, 2022 138.07 140.65 137.48 137.80 188,110 -0.90(-0.65%)
Sep 23, 2022 141.75 141.91 136.21 138.70 210,887 -5.08(-3.53%)
Sep 22, 2022 142.67 144.54 140.55 143.78 197,553 +0.80(+0.56%)
Sep 21, 2022 146.89 148.53 142.98 142.98 154,660 -2.13(-1.47%)
Sep 20, 2022 145.12 146.03 142.94 145.11 201,060 -0.96(-0.66%)
Sep 19, 2022 143.63 147.31 143.63 146.07 144,000 +1.07(+0.74%)
Sep 16, 2022 145.33 145.68 143.60 145.00 423,886 -2.03(-1.38%)
Sep 15, 2022 148.91 149.30 146.38 147.03 110,611 -2.13(-1.43%)
Sep 14, 2022 146.47 149.18 145.36 149.16 186,418 +2.60(+1.77%)
Sep 13, 2022 151.00 152.18 145.89 146.56 326,372 -6.85(-4.47%)
Sep 12, 2022 152.06 154.21 150.69 153.41 239,257 +1.77(+1.17%)
Sep 09, 2022 149.04 152.35 148.83 151.64 179,232 +3.33(+2.25%)
Sep 08, 2022 147.77 148.72 146.44 148.31 206,742 -0.31(-0.21%)
Sep 07, 2022 143.43 149.07 143.43 148.62 224,739 +4.42(+3.07%)
Sep 06, 2022 142.79 144.46 141.97 144.20 257,300 +2.51(+1.77%)
Sep 02, 2022 145.74 146.51 141.26 141.69 175,384 -3.00(-2.07%)
Sep 01, 2022 146.78 146.78 143.79 144.69 227,141 -2.50(-1.70%)
Aug 31, 2022 148.35 148.85 146.11 147.19 237,452 -1.59(-1.07%)
Aug 30, 2022 148.92 149.21 147.11 148.78 287,572 -0.08(-0.05%)
Aug 29, 2022 147.18 149.27 146.32 148.86 140,227 +0.72(+0.49%)
Aug 26, 2022 152.89 153.53 148.00 148.14 131,034 -4.92(-3.21%)
Aug 25, 2022 150.86 153.44 150.86 153.06 103,995 +2.12(+1.40%)
Aug 24, 2022 150.47 151.66 148.68 150.94 303,054 +4.91(+3.36%)
Aug 23, 2022 144.87 146.67 144.01 146.03 92,796 +0.54(+0.37%)
Aug 22, 2022 147.79 148.34 145.27 145.49 70,270 -3.85(-2.58%)
Aug 19, 2022 150.00 150.05 148.18 149.34 110,341 -1.04(-0.69%)
Aug 18, 2022 150.08 150.79 148.94 150.38 97,969 +0.77(+0.51%)
Aug 17, 2022 147.97 151.51 147.06 149.61 158,462 +0.55(+0.37%)
Aug 16, 2022 148.68 149.65 148.32 149.06 74,428 +0.30(+0.20%)
Aug 15, 2022 146.90 149.58 146.90 148.76 109,216 +1.30(+0.88%)
Aug 12, 2022 144.55 147.55 144.49 147.46 69,151 +3.28(+2.27%)
Aug 11, 2022 143.81 145.25 143.56 144.18 103,304 +0.14(+0.10%)
Aug 10, 2022 145.30 145.82 143.54 144.04 156,553 +0.87(+0.61%)
Aug 09, 2022 144.04 144.54 142.03 143.17 150,715 -1.78(-1.23%)
Aug 08, 2022 144.50 145.89 143.80 144.95 284,323 +0.45(+0.31%)
Aug 05, 2022 145.09 145.54 142.23 144.50 221,956 -1.53(-1.05%)
Aug 04, 2022 142.47 147.91 140.99 146.03 257,011 +4.06(+2.86%)
Aug 03, 2022 142.54 142.82 139.39 141.97 178,924 +0.65(+0.46%)
Aug 02, 2022 143.13 143.44 141.23 141.32 134,459 -1.31(-0.92%)
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.