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

Curtiss-Wright Corp (NY: CW )

143.88 +3.30 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 140.51 144.26 139.60 143.88 260,815 +3.30(+2.35%)
May 23, 2022 141.09 141.67 139.03 140.58 122,444 +0.24(+0.17%)
May 20, 2022 140.62 141.16 136.56 140.34 562,010 +0.40(+0.29%)
May 19, 2022 141.82 143.48 139.23 139.94 270,690 -2.18(-1.53%)
May 18, 2022 142.13 144.45 141.38 142.12 292,488 -0.98(-0.68%)
May 17, 2022 139.21 143.23 139.21 143.10 168,451 +5.55(+4.03%)
May 16, 2022 137.49 138.94 136.94 137.55 126,653 +0.18(+0.13%)
May 13, 2022 138.77 139.66 136.29 137.37 171,184 -0.50(-0.36%)
May 12, 2022 139.54 139.98 135.41 137.87 253,260 -1.40(-1.01%)
May 11, 2022 137.38 141.03 136.88 139.27 421,987 +2.22(+1.62%)
May 10, 2022 138.99 140.40 135.27 137.05 296,726 -0.20(-0.15%)
May 09, 2022 139.68 139.85 135.75 137.25 402,936 -4.26(-3.01%)
May 06, 2022 136.64 141.65 136.49 141.51 417,279 +4.01(+2.92%)
May 05, 2022 143.94 145.87 136.45 137.50 385,529 -9.57(-6.51%)
May 04, 2022 144.21 147.57 142.16 147.07 154,433 +3.14(+2.18%)
May 03, 2022 142.65 145.06 141.61 143.93 156,644 +1.46(+1.02%)
May 02, 2022 143.19 145.30 139.77 142.47 157,160 -0.44(-0.31%)
Apr 29, 2022 148.24 148.42 142.62 142.91 144,458 -5.93(-3.98%)
Apr 28, 2022 148.26 149.37 144.07 148.84 310,125 +2.50(+1.71%)
Apr 27, 2022 145.89 148.26 144.28 146.34 228,892 -0.01(-0.01%)
Apr 26, 2022 148.50 148.71 145.87 146.35 190,797 -3.11(-2.08%)
Apr 25, 2022 153.18 153.56 146.31 149.46 174,511 -4.65(-3.02%)
Apr 22, 2022 154.66 156.47 154.10 154.11 196,055 -1.36(-0.87%)
Apr 21, 2022 159.87 155.00 155.47 209,166 -2.52(-1.60%)
Apr 20, 2022 155.38 159.08 155.19 157.99 227,071 +3.76(+2.44%)
Apr 19, 2022 150.72 154.46 150.72 154.23 171,613 +2.60(+1.71%)
Apr 18, 2022 151.72 152.46 149.60 151.63 132,053 +0.31(+0.20%)
Apr 14, 2022 150.35 152.22 148.95 151.32 175,271 +1.18(+0.79%)
Apr 13, 2022 148.00 150.31 147.58 150.14 187,663 +2.98(+2.03%)
Apr 12, 2022 146.44 148.27 145.90 147.16 142,611 +1.15(+0.79%)
Apr 11, 2022 146.55 148.82 145.82 146.01 150,380 +0.07(+0.05%)
Apr 08, 2022 148.53 150.64 145.63 145.94 163,314 -2.58(-1.74%)
Apr 07, 2022 146.72 149.31 146.24 148.52 147,856 +1.50(+1.02%)
Apr 06, 2022 150.10 150.94 146.96 147.02 191,105 -3.84(-2.55%)
Apr 05, 2022 151.96 154.13 150.84 150.86 269,451 -1.33(-0.87%)
Apr 04, 2022 153.51 153.95 150.53 152.19 202,173 -1.31(-0.85%)
Apr 01, 2022 151.36 153.59 150.32 153.50 232,786 +3.34(+2.22%)
Mar 31, 2022 151.47 153.38 150.04 150.16 170,010 -1.43(-0.94%)
Mar 30, 2022 153.43 155.35 151.36 151.59 278,269 -1.79(-1.17%)
Mar 29, 2022 152.99 154.03 151.86 153.38 214,667 +0.19(+0.12%)
Mar 28, 2022 155.96 156.13 152.58 153.19 100,765 -3.00(-1.92%)
Mar 25, 2022 155.22 157.13 155.01 156.19 228,660 +0.94(+0.61%)
Mar 24, 2022 154.06 155.61 153.23 155.25 118,164 +1.76(+1.15%)
Mar 23, 2022 154.33 154.86 152.86 153.49 160,590 -0.63(-0.41%)
Mar 22, 2022 155.84 156.22 153.35 154.12 272,466 -1.12(-0.72%)
Mar 21, 2022 154.69 157.02 152.20 155.24 437,234 +0.86(+0.56%)
Mar 18, 2022 148.47 155.06 147.10 154.38 683,434 +5.55(+3.73%)
Mar 17, 2022 147.16 149.43 146.75 148.83 286,420 +2.20(+1.50%)
Mar 16, 2022 149.19 149.75 144.57 146.63 293,734 -2.61(-1.75%)
Mar 15, 2022 146.10 149.32 143.62 149.24 385,162 +4.39(+3.03%)
Mar 14, 2022 146.83 147.42 142.00 144.85 339,081 -1.28(-0.88%)
Mar 11, 2022 149.01 150.22 145.96 146.13 167,404 -1.31(-0.89%)
Mar 10, 2022 149.74 152.37 146.49 147.44 462,067 -3.96(-2.62%)
Mar 09, 2022 150.60 154.36 150.41 151.40 384,365 +2.50(+1.68%)
Mar 08, 2022 154.77 155.39 148.73 148.90 276,897 -5.54(-3.59%)
Mar 07, 2022 156.00 162.98 153.65 154.44 742,208 -1.44(-0.92%)
Mar 04, 2022 152.00 159.36 151.89 155.88 309,736 +2.63(+1.72%)
Mar 03, 2022 153.58 153.59 151.31 153.25 195,483 -0.21(-0.14%)
Mar 02, 2022 152.21 156.83 151.52 153.46 395,234 +1.25(+0.82%)
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.