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

Curtiss-Wright Corp (NY: CW )

254.01 +0.52 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 2.976 3.120 2.967 3.078 262,280 +0.12(+3.91%)
Jan 30, 2003 3.109 3.109 2.944 2.962 8,801,667 -0.14(-4.48%)
Jan 29, 2003 3.131 3.131 3.052 3.101 183,110 -0.03(-0.96%)
Jan 28, 2003 3.146 3.151 3.120 3.131 199,032 -0.01(-0.25%)
Jan 27, 2003 3.131 3.174 3.126 3.139 206,109 -0.01(-0.39%)
Jan 24, 2003 3.244 3.255 3.109 3.151 171,168 -0.09(-2.87%)
Jan 23, 2003 3.338 3.342 3.225 3.244 153,476 -0.09(-2.79%)
Jan 22, 2003 3.463 3.463 3.338 3.338 120,746 -0.12(-3.61%)
Jan 21, 2003 3.476 3.476 3.415 3.463 106,593 -0.02(-0.71%)
Jan 17, 2003 3.521 3.537 3.487 3.487 37,595 -0.05(-1.36%)
Jan 16, 2003 3.527 3.562 3.521 3.536 69,440 +0.01(+0.24%)
Jan 15, 2003 3.572 3.580 3.482 3.527 133,130 -0.03(-0.95%)
Jan 14, 2003 3.524 3.575 3.524 3.561 124,727 +0.05(+1.45%)
Jan 13, 2003 3.608 3.628 3.481 3.510 137,111 -0.09(-2.42%)
Jan 10, 2003 3.643 3.643 3.581 3.597 112,785 -0.05(-1.26%)
Jan 09, 2003 3.698 3.701 3.632 3.643 141,534 -0.04(-1.10%)
Jan 08, 2003 3.731 3.740 3.653 3.684 94,208 -0.00(-0.05%)
Jan 07, 2003 3.741 3.741 3.641 3.685 173,821 -0.06(-1.51%)
Jan 06, 2003 3.674 3.753 3.618 3.742 130,919 +0.07(+1.85%)
Jan 03, 2003 3.742 3.778 3.674 3.674 75,190 -0.06(-1.52%)
Jan 02, 2003 3.643 3.791 3.631 3.731 125,169 +0.12(+3.42%)
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%)
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.