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

Curtiss-Wright Corp (NY: CW )

256.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2002 3.643 3.668 3.575 3.607 136,669 -3.65(-50.29%)
Dec 27, 2002 7.261 7.371 7.235 7.256 80,497 +0.02(+0.33%)
Dec 26, 2002 7.258 7.258 7.190 7.233 95,093 -0.05(-0.70%)
Dec 24, 2002 7.418 7.422 7.263 7.284 85,805 -0.13(-1.80%)
Dec 23, 2002 7.450 7.574 7.417 7.417 104,823 +0.02(+0.24%)
Dec 20, 2002 7.235 7.427 7.235 7.399 302,529 +0.28(+3.87%)
Dec 19, 2002 7.037 7.145 7.037 7.123 207,436 +0.00(+0.02%)
Dec 18, 2002 7.122 7.129 6.965 7.122 283,953 -0.00(-0.02%)
Dec 17, 2002 7.065 7.143 7.065 7.123 212,301 +0.03(+0.41%)
Dec 16, 2002 7.094 7.094 7.003 7.094 92,439 +0.03(+0.42%)
Dec 13, 2002 7.207 7.218 7.064 7.064 88,016 -0.14(-1.96%)
Dec 12, 2002 7.201 7.253 7.191 7.206 124,284 -0.00(-0.02%)
Dec 11, 2002 7.167 7.235 7.113 7.207 83,151 +0.03(+0.39%)
Dec 10, 2002 7.235 7.320 7.043 7.178 176,475 +0.05(+0.63%)
Dec 09, 2002 7.030 7.210 7.026 7.133 264,492 +0.13(+1.79%)
Dec 06, 2002 6.918 7.008 6.842 7.008 159,226 +0.05(+0.78%)
Dec 05, 2002 7.009 7.130 6.925 6.954 101,727 -0.08(-1.11%)
Dec 04, 2002 7.159 7.159 6.958 7.032 164,975 -0.16(-2.17%)
Dec 03, 2002 7.207 7.314 7.188 7.188 121,631 +0.01(+0.13%)
Dec 02, 2002 7.002 7.252 7.002 7.178 242,377 -0.06(-0.78%)
Nov 27, 2002 7.268 7.400 7.139 7.235 254,761 -0.03(-0.47%)
Nov 26, 2002 7.229 7.345 7.229 7.269 91,997 -0.02(-0.31%)
Nov 25, 2002 7.529 7.530 7.237 7.292 71,209 -0.13(-1.74%)
Nov 22, 2002 7.371 7.438 7.354 7.420 118,092 +0.03(+0.40%)
Nov 21, 2002 7.461 7.496 7.337 7.391 168,072 +0.04(+0.51%)
Nov 20, 2002 7.292 7.357 7.266 7.354 84,478 +0.09(+1.18%)
Nov 19, 2002 7.348 7.471 7.250 7.268 112,342 -0.09(-1.26%)
Nov 18, 2002 7.574 7.574 7.349 7.360 229,551 -0.20(-2.62%)
Nov 15, 2002 7.475 7.618 7.464 7.558 106,593 +0.04(+0.51%)
Nov 14, 2002 7.636 7.663 7.417 7.520 250,781 -0.26(-3.38%)
Nov 13, 2002 7.778 7.891 7.744 7.783 163,649 +0.01(+0.15%)
Nov 12, 2002 7.812 7.942 7.713 7.772 224,685 +0.06(+0.81%)
Nov 11, 2002 7.928 7.996 7.710 7.710 272,453 -0.13(-1.63%)
Nov 08, 2002 7.670 7.853 7.665 7.838 199,474 +0.20(+2.56%)
Nov 07, 2002 7.348 7.701 7.348 7.642 265,376 +0.27(+3.68%)
Nov 06, 2002 7.077 7.470 7.077 7.371 344,547 +0.32(+4.49%)
Nov 05, 2002 6.980 7.159 6.980 7.054 94,651 +0.05(+0.71%)
Nov 04, 2002 7.178 7.262 6.886 7.004 187,975 -0.23(-3.19%)
Nov 01, 2002 6.986 7.307 6.952 7.235 145,514 +0.25(+3.51%)
Oct 31, 2002 7.062 7.183 6.964 6.990 125,169 -0.02(-0.23%)
Oct 30, 2002 6.839 7.037 6.816 7.006 160,995 +0.24(+3.52%)
Oct 29, 2002 6.670 6.767 6.593 6.767 154,360 +0.22(+3.40%)
Oct 28, 2002 6.574 6.663 6.528 6.544 48,652 -0.00(-0.02%)
Oct 25, 2002 6.495 6.545 6.441 6.545 64,132 +0.05(+0.78%)
Oct 24, 2002 6.691 6.692 6.484 6.495 84,036 -0.17(-2.53%)
Oct 23, 2002 6.449 6.663 6.449 6.663 95,535 +0.17(+2.68%)
Oct 22, 2002 6.508 6.545 6.447 6.489 50,421 -0.02(-0.30%)
Oct 21, 2002 6.320 6.517 6.320 6.508 74,747 +0.19(+2.99%)
Oct 18, 2002 6.354 6.421 6.314 6.319 32,287 -0.01(-0.20%)
Oct 17, 2002 6.297 6.348 6.161 6.332 74,747 +0.11(+1.84%)
Oct 16, 2002 6.433 6.433 6.195 6.218 53,517 -0.21(-3.34%)
Oct 15, 2002 6.280 6.472 6.280 6.432 118,092 +0.23(+3.64%)
Oct 14, 2002 6.206 6.218 6.150 6.206 84,920 -0.03(-0.45%)
Oct 11, 2002 6.167 6.380 6.138 6.235 127,823 +0.15(+2.51%)
Oct 10, 2002 5.958 6.161 5.899 6.082 201,244 +0.09(+1.51%)
Oct 09, 2002 6.257 6.273 5.938 5.991 147,284 -0.31(-4.93%)
Oct 08, 2002 6.664 6.664 6.251 6.302 149,053 -0.31(-4.68%)
Oct 07, 2002 6.534 6.653 6.524 6.612 70,767 +0.10(+1.55%)
Oct 04, 2002 6.760 6.777 6.489 6.511 117,208 -0.27(-4.00%)
Oct 03, 2002 6.811 6.975 6.783 6.783 83,593 -0.07(-1.04%)
Oct 02, 2002 6.998 7.050 6.854 6.854 144,630 -0.20(-2.84%)
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.