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

Curtiss-Wright Corp (NY: CW )

254.92 -2.08 (-0.81%)
Streaming Delayed Price Updated: 3:47 PM 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 (%)
Aug 29, 2003 3.864 3.864 3.843 3.844 180,883 -0.02(-0.51%)
Aug 28, 2003 3.856 3.864 3.843 3.864 193,266 +0.01(+0.21%)
Aug 27, 2003 3.850 3.889 3.845 3.856 83,144 +0.01(+0.31%)
Aug 26, 2003 3.886 3.886 3.844 3.844 127,370 -0.03(-0.76%)
Aug 25, 2003 3.833 3.889 3.833 3.873 203,438 +0.02(+0.54%)
Aug 22, 2003 3.863 3.881 3.844 3.852 320,636 -0.02(-0.42%)
Aug 21, 2003 3.882 3.934 3.858 3.869 184,863 -0.01(-0.33%)
Aug 20, 2003 3.839 3.900 3.839 3.882 335,231 +0.04(+1.09%)
Aug 19, 2003 3.810 3.844 3.810 3.840 293,216 +0.05(+1.40%)
Aug 18, 2003 3.753 3.787 3.753 3.787 204,322 +0.05(+1.27%)
Aug 15, 2003 3.711 3.779 3.707 3.739 145,502 +0.02(+0.62%)
Aug 14, 2003 3.663 3.716 3.662 3.716 136,657 +0.05(+1.48%)
Aug 13, 2003 3.634 3.662 3.629 3.662 216,263 +0.03(+0.90%)
Aug 12, 2003 3.598 3.649 3.578 3.629 121,620 +0.03(+0.86%)
Aug 11, 2003 3.556 3.598 3.547 3.598 103,045 +0.04(+1.19%)
Aug 08, 2003 3.544 3.573 3.539 3.556 107,468 +0.02(+0.45%)
Aug 07, 2003 3.547 3.552 3.516 3.540 98,181 -0.01(-0.21%)
Aug 06, 2003 3.567 3.568 3.508 3.547 123,389 -0.02(-0.63%)
Aug 05, 2003 3.556 3.574 3.551 3.570 171,595 +0.01(+0.24%)
Aug 04, 2003 3.553 3.595 3.550 3.561 103,488 +0.01(+0.29%)
Aug 01, 2003 3.544 3.567 3.541 3.551 115,871 +0.01(+0.19%)
Jul 31, 2003 3.556 3.584 3.522 3.544 387,859 -0.02(-0.48%)
Jul 30, 2003 3.476 3.567 3.439 3.561 285,256 +0.07(+2.11%)
Jul 29, 2003 3.544 3.554 3.466 3.488 145,502 -0.06(-1.67%)
Jul 28, 2003 3.553 3.565 3.539 3.547 181,767 -0.01(-0.24%)
Jul 25, 2003 3.561 3.561 3.533 3.556 119,851 +0.00(+0.00%)
Jul 24, 2003 3.556 3.571 3.549 3.556 203,880 +0.00(+0.00%)
Jul 23, 2003 3.623 3.623 3.553 3.556 99,065 -0.07(-1.87%)
Jul 22, 2003 3.567 3.626 3.564 3.623 123,832 +0.06(+1.67%)
Jul 21, 2003 3.635 3.635 3.561 3.564 271,103 -0.08(-2.08%)
Jul 18, 2003 3.609 3.640 3.603 3.640 53,070 +0.03(+0.85%)
Jul 17, 2003 3.635 3.645 3.607 3.609 165,404 -0.02(-0.62%)
Jul 16, 2003 3.632 3.639 3.616 3.632 91,989 +0.00(+0.08%)
Jul 15, 2003 3.604 3.631 3.604 3.629 300,735 +0.03(+0.79%)
Jul 14, 2003 3.587 3.618 3.582 3.601 154,790 +0.03(+0.79%)
Jul 11, 2003 3.591 3.609 3.556 3.573 46,437 -0.01(-0.36%)
Jul 10, 2003 3.595 3.606 3.579 3.586 122,063 -0.02(-0.42%)
Jul 09, 2003 3.595 3.618 3.584 3.601 192,381 -0.01(-0.28%)
Jul 08, 2003 3.607 3.622 3.591 3.611 95,527 +0.00(+0.13%)
Jul 07, 2003 3.626 3.647 3.600 3.607 170,711 -0.03(-0.93%)
Jul 03, 2003 3.626 3.649 3.626 3.640 72,972 -0.03(-0.77%)
Jul 02, 2003 3.581 3.669 3.581 3.669 202,553 +0.08(+2.29%)
Jul 01, 2003 3.567 3.618 3.558 3.587 183,536 +0.01(+0.40%)
Jun 30, 2003 3.589 3.590 3.547 3.573 380,341 -0.02(-0.69%)
Jun 27, 2003 3.548 3.612 3.548 3.597 111,006 +0.05(+1.42%)
Jun 26, 2003 3.573 3.605 3.547 3.547 110,564 -0.03(-0.87%)
Jun 25, 2003 3.649 3.649 3.569 3.578 262,700 -0.07(-1.94%)
Jun 24, 2003 3.505 3.762 3.505 3.649 494,001 +0.13(+3.61%)
Jun 23, 2003 3.530 3.560 3.508 3.522 232,627 -0.01(-0.22%)
Jun 20, 2003 3.506 3.532 3.505 3.530 220,244 +0.02(+0.68%)
Jun 19, 2003 3.504 3.532 3.499 3.506 178,229 +0.00(+0.03%)
Jun 18, 2003 3.502 3.522 3.482 3.505 184,863 +0.00(+0.08%)
Jun 17, 2003 3.470 3.515 3.470 3.502 123,832 +0.02(+0.52%)
Jun 16, 2003 3.403 3.486 3.380 3.484 220,244 +0.09(+2.63%)
Jun 13, 2003 3.420 3.420 3.380 3.395 63,685 -0.03(-0.79%)
Jun 12, 2003 3.403 3.430 3.366 3.422 119,409 +0.02(+0.55%)
Jun 11, 2003 3.392 3.409 3.386 3.403 80,048 +0.01(+0.33%)
Jun 10, 2003 3.380 3.406 3.380 3.392 173,364 +0.00(+0.00%)
Jun 09, 2003 3.397 3.406 3.381 3.392 166,731 -0.02(-0.50%)
Jun 06, 2003 3.383 3.419 3.372 3.409 95,085 +0.03(+1.01%)
Jun 05, 2003 3.352 3.375 3.337 3.375 82,259 +0.02(+0.67%)
Jun 04, 2003 3.281 3.358 3.279 3.352 88,009 +0.07(+2.15%)
Jun 03, 2003 3.341 3.341 3.270 3.281 96,854 -0.07(-1.94%)
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.