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 +3.56 (+1.40%)
Official Closing 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 (%)
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%)
Oct 01, 2002 6.882 7.065 6.882 7.054 5,484,455 +0.30(+4.37%)
Sep 30, 2002 6.422 6.790 6.393 6.759 408,680 +0.31(+4.78%)
Sep 27, 2002 6.523 6.647 6.444 6.450 143,303 -0.03(-0.51%)
Sep 26, 2002 6.218 6.495 6.185 6.483 122,515 +0.33(+5.42%)
Sep 25, 2002 6.127 6.186 6.093 6.150 56,613 +0.04(+0.72%)
Sep 24, 2002 6.173 6.205 6.105 6.106 61,921 -0.07(-1.15%)
Sep 23, 2002 6.290 6.290 6.105 6.177 107,919 -0.07(-1.19%)
Sep 20, 2002 6.263 6.277 6.206 6.251 83,151 +0.07(+1.13%)
Sep 19, 2002 6.280 6.287 6.166 6.181 69,882 -0.08(-1.32%)
Sep 18, 2002 6.172 6.293 6.172 6.264 79,613 +0.05(+0.75%)
Sep 17, 2002 6.331 6.348 6.142 6.218 95,535 -0.13(-2.00%)
Sep 16, 2002 6.387 6.466 6.331 6.344 65,459 -0.02(-0.32%)
Sep 13, 2002 6.285 6.386 6.285 6.365 107,919 -0.02(-0.30%)
Sep 12, 2002 6.472 6.506 6.381 6.384 59,709 -0.09(-1.41%)
Sep 11, 2002 6.517 6.526 6.474 6.475 31,845 -0.01(-0.21%)
Sep 10, 2002 6.632 6.658 6.449 6.489 123,400 -0.17(-2.50%)
Sep 09, 2002 6.444 6.691 6.417 6.655 111,015 +0.21(+3.19%)
Sep 06, 2002 6.359 6.500 6.359 6.449 202,128 +0.17(+2.66%)
Sep 05, 2002 6.218 6.327 6.218 6.282 180,013 +0.04(+0.58%)
Sep 04, 2002 6.076 6.246 6.048 6.246 100,400 +0.14(+2.31%)
Sep 03, 2002 6.184 6.213 6.105 6.105 66,344 -0.10(-1.64%)
Aug 30, 2002 6.259 6.359 6.206 6.206 3,715,276 -0.07(-1.15%)
Aug 29, 2002 6.138 6.291 6.138 6.279 95,535 +0.13(+2.17%)
Aug 28, 2002 6.291 6.291 6.133 6.145 118,535 -0.17(-2.67%)
Aug 27, 2002 6.410 6.478 6.314 6.314 168,956 -0.10(-1.50%)
Aug 26, 2002 6.466 6.500 6.240 6.410 108,362 -0.08(-1.22%)
Aug 23, 2002 6.658 6.681 6.489 6.489 86,247 -0.20(-2.94%)
Aug 22, 2002 6.738 6.817 6.681 6.686 79,613 -0.07(-1.02%)
Aug 21, 2002 6.534 6.755 6.534 6.755 168,514 +0.20(+3.07%)
Aug 20, 2002 6.658 6.692 6.534 6.553 113,669 +0.01(+0.19%)
Aug 16, 2002 6.472 6.602 6.444 6.541 112,785 +0.05(+0.80%)
Aug 15, 2002 6.557 6.608 6.466 6.489 86,247 -0.12(-1.80%)
Aug 14, 2002 6.688 6.765 6.449 6.608 150,380 -0.08(-1.18%)
Aug 13, 2002 7.015 7.015 6.687 6.687 530,753 -0.32(-4.52%)
Aug 12, 2002 7.091 7.091 6.952 7.003 86,689 -0.29(-3.95%)
Aug 07, 2002 7.337 7.393 7.180 7.292 146,399 -0.02(-0.23%)
Aug 06, 2002 7.224 7.354 7.224 7.308 91,112 +0.11(+1.49%)
Aug 05, 2002 7.218 7.303 7.150 7.201 84,478 -0.04(-0.56%)
Aug 02, 2002 7.512 7.512 7.241 7.242 79,170 -0.25(-3.31%)
Aug 01, 2002 7.478 7.518 7.422 7.489 123,400 -0.06(-0.82%)
Jul 31, 2002 7.680 7.710 7.552 7.552 47,767 -0.13(-1.68%)
Jul 30, 2002 7.698 7.727 7.516 7.680 93,766 -0.03(-0.38%)
Jul 29, 2002 7.403 7.710 7.403 7.710 184,879 +0.33(+4.54%)
Jul 26, 2002 7.510 7.510 7.363 7.375 98,189 -0.13(-1.79%)
Jul 25, 2002 7.659 7.815 7.427 7.510 189,302 +0.00(+0.05%)
Jul 24, 2002 7.003 7.506 6.931 7.506 189,744 +0.40(+5.65%)
Jul 23, 2002 7.263 7.303 7.074 7.105 129,592 -0.18(-2.48%)
Jul 22, 2002 7.529 7.540 7.253 7.286 116,765 -0.25(-3.37%)
Jul 19, 2002 7.766 7.766 7.506 7.540 77,401 -0.24(-3.05%)
Jul 17, 2002 7.715 7.857 7.634 7.778 85,362 -0.12(-1.57%)
Jul 12, 2002 7.925 8.055 7.862 7.902 136,669 +0.01(+0.14%)
Jul 11, 2002 7.998 8.022 7.891 7.891 119,861 -0.13(-1.62%)
Jul 10, 2002 8.290 8.290 8.004 8.021 148,168 -0.28(-3.43%)
Jul 09, 2002 8.343 8.343 8.306 8.306 139,322 -0.06(-0.69%)
Jul 08, 2002 8.518 8.518 8.363 8.363 107,035 -0.17(-1.95%)
Jul 05, 2002 8.365 8.557 8.365 8.529 87,132 +0.19(+2.31%)
Jul 04, 2002 8.467 8.575 8.176 8.337 174,706 +0.00(+0.00%)
Jul 03, 2002 8.467 8.575 8.176 8.337 174,706 -0.16(-1.90%)
Jul 02, 2002 8.654 8.824 8.482 8.499 171,168 -0.15(-1.79%)
Jul 01, 2002 9.066 9.066 8.648 8.654 314,913 -0.39(-4.31%)
Jun 28, 2002 8.885 9.044 8.885 9.044 266,261 +0.16(+1.78%)
Jun 27, 2002 8.835 8.897 8.784 8.885 134,457 +0.11(+1.22%)
Jun 26, 2002 8.422 8.863 8.377 8.778 279,088 +0.31(+3.66%)
Jun 25, 2002 8.586 8.656 8.457 8.468 142,861 -0.07(-0.78%)
Jun 21, 2002 8.377 8.535 8.377 8.535 166,302 +0.19(+2.23%)
Jun 20, 2002 8.209 8.467 8.209 8.348 180,456 +0.14(+1.71%)
Jun 19, 2002 8.197 8.281 8.153 8.208 231,762 +0.01(+0.15%)
Jun 18, 2002 8.162 8.252 8.145 8.196 222,474 +0.06(+0.69%)
Jun 17, 2002 8.072 8.153 8.049 8.139 108,362 +0.04(+0.49%)
Jun 14, 2002 8.055 8.111 7.973 8.100 157,456 -0.03(-0.35%)
Jun 12, 2002 8.088 8.134 8.038 8.128 125,169 +0.03(+0.33%)
Jun 11, 2002 8.088 8.129 8.088 8.101 113,227 +0.03(+0.36%)
Jun 10, 2002 8.094 8.190 8.029 8.072 128,265 +0.02(+0.21%)
Jun 07, 2002 7.947 8.055 7.936 8.055 97,747 +0.10(+1.21%)
Jun 06, 2002 7.934 7.975 7.919 7.958 146,399 +0.03(+0.43%)
Jun 05, 2002 7.857 7.940 7.828 7.925 152,591 -0.12(-1.54%)
May 31, 2002 8.117 8.185 8.049 8.049 89,785 -0.13(-1.63%)
May 28, 2002 8.083 8.252 8.043 8.182 208,320 +0.05(+0.67%)
May 27, 2002 8.303 8.371 8.128 8.128 92,881 +0.00(+0.00%)
May 24, 2002 8.303 8.371 8.128 8.128 91,112 -0.15(-1.78%)
May 23, 2002 8.247 8.309 8.117 8.275 264,492 +0.02(+0.27%)
May 22, 2002 8.281 8.353 8.229 8.252 331,721 -0.16(-1.88%)
May 21, 2002 8.507 8.512 8.384 8.411 240,166 -0.11(-1.26%)
May 20, 2002 8.659 8.693 8.468 8.518 243,704 -0.14(-1.63%)
May 17, 2002 8.727 8.727 8.620 8.659 253,434 -0.07(-0.78%)
May 16, 2002 8.931 8.931 8.705 8.727 344,105 -0.20(-2.22%)
May 15, 2002 8.925 8.925 8.817 8.925 127,380 +0.02(+0.19%)
May 14, 2002 8.739 8.915 8.716 8.908 160,110 +0.17(+1.94%)
May 13, 2002 8.592 8.805 8.564 8.739 272,011 -0.02(-0.27%)
May 10, 2002 8.818 8.874 8.722 8.762 195,936 -0.13(-1.51%)
May 09, 2002 8.976 8.986 8.880 8.897 143,745 -0.06(-0.71%)
May 08, 2002 8.874 8.968 8.847 8.960 257,857 -0.01(-0.06%)
May 07, 2002 8.891 9.044 8.875 8.966 106,593 +0.10(+1.16%)
May 06, 2002 8.914 8.919 8.817 8.863 172,052 -0.02(-0.25%)
May 03, 2002 8.812 8.885 8.761 8.885 173,821 +0.15(+1.72%)
May 02, 2002 8.462 8.761 8.422 8.735 270,242 +0.12(+1.34%)
May 01, 2002 8.592 8.705 8.514 8.620 176,917 +0.00(+0.01%)
Apr 30, 2002 8.507 8.676 8.483 8.619 157,014 +0.16(+1.93%)
Apr 29, 2002 8.419 8.467 8.360 8.456 156,572 +0.05(+0.58%)
Apr 26, 2002 8.553 8.563 8.320 8.407 134,015 -0.12(-1.38%)
Apr 25, 2002 8.271 8.529 8.229 8.525 252,108 +0.25(+3.08%)
Apr 24, 2002 8.258 8.402 8.252 8.271 113,669 -0.01(-0.16%)
Apr 23, 2002 8.292 8.430 8.242 8.284 195,494 +0.02(+0.25%)
Apr 22, 2002 8.320 8.320 8.183 8.264 90,670 -0.06(-0.68%)
Apr 19, 2002 8.070 8.356 8.070 8.320 151,707 +0.26(+3.23%)
Apr 18, 2002 8.152 8.185 8.038 8.060 139,765 -0.09(-1.11%)
Apr 17, 2002 8.299 8.299 8.139 8.151 126,054 -0.15(-1.78%)
Apr 16, 2002 8.258 8.388 8.252 8.299 128,707 +0.07(+0.84%)
Apr 15, 2002 8.281 8.343 8.077 8.230 143,303 -0.02(-0.27%)
Apr 12, 2002 8.055 8.252 8.038 8.252 155,245 +0.22(+2.74%)
Apr 11, 2002 8.083 8.151 8.032 8.032 156,130 -0.03(-0.35%)
Apr 10, 2002 7.884 8.088 7.884 8.060 286,607 +0.16(+2.00%)
Apr 09, 2002 7.800 7.902 7.789 7.902 114,112 +0.16(+2.04%)
Apr 08, 2002 7.682 7.755 7.652 7.744 211,416 +0.04(+0.51%)
Apr 05, 2002 7.749 7.798 7.704 7.704 105,266 -0.05(-0.58%)
Apr 04, 2002 7.789 7.825 7.717 7.749 203,455 -0.14(-1.78%)
Apr 03, 2002 7.834 7.958 7.800 7.890 310,933 +0.07(+0.91%)
Apr 02, 2002 7.659 7.849 7.653 7.818 264,050 +0.19(+2.46%)
Apr 01, 2002 7.529 7.663 7.489 7.631 236,627 +0.11(+1.50%)
Mar 29, 2002 7.520 7.652 7.518 7.518 300,318 +0.00(+0.00%)
Mar 28, 2002 7.520 7.652 7.518 7.518 300,318 +0.03(+0.35%)
Mar 27, 2002 7.167 7.574 7.167 7.492 331,721 +0.31(+4.36%)
Mar 26, 2002 7.094 7.178 7.094 7.178 213,628 +0.11(+1.52%)
Mar 25, 2002 7.132 7.157 7.048 7.071 83,151 -0.05(-0.71%)
Mar 22, 2002 7.026 7.133 6.958 7.122 138,880 +0.10(+1.37%)
Mar 21, 2002 7.008 7.026 6.902 7.026 198,590 -0.01(-0.14%)
Mar 20, 2002 7.104 7.104 7.020 7.036 153,918 -0.06(-0.81%)
Mar 19, 2002 7.094 7.121 7.077 7.094 156,572 -0.03(-0.40%)
Mar 18, 2002 7.029 7.176 7.029 7.122 284,395 +0.10(+1.37%)
Mar 15, 2002 7.003 7.116 6.992 7.026 296,779 +0.01(+0.08%)
Mar 14, 2002 7.062 7.062 7.003 7.020 195,052 -0.04(-0.59%)
Mar 13, 2002 7.088 7.111 7.048 7.062 162,322 -0.04(-0.60%)
Mar 12, 2002 7.178 7.201 7.099 7.105 206,109 -0.05(-0.68%)
Mar 11, 2002 7.178 7.207 7.122 7.154 103,496 -0.00(-0.03%)
Mar 08, 2002 7.145 7.156 7.102 7.156 102,612 +0.01(+0.16%)
Mar 07, 2002 7.178 7.190 7.095 7.145 123,400 -0.01(-0.08%)
Mar 06, 2002 7.116 7.150 6.913 7.150 419,295 +0.05(+0.72%)
Mar 05, 2002 7.133 7.246 7.098 7.099 510,408 -0.02(-0.27%)
Mar 04, 2002 7.094 7.235 7.090 7.119 252,108 +0.05(+0.75%)
Mar 01, 2002 7.009 7.122 7.009 7.065 145,514 +0.06(+0.81%)
Feb 28, 2002 6.947 7.224 6.890 7.009 659,903 +0.06(+0.81%)
Feb 27, 2002 6.906 7.410 6.822 6.952 1,203,041 +0.07(+1.08%)
Feb 26, 2002 6.783 6.924 6.692 6.878 479,005 +0.12(+1.82%)
Feb 25, 2002 6.506 6.760 6.506 6.755 398,065 +0.23(+3.55%)
Feb 22, 2002 6.523 6.557 6.479 6.523 383,911 -0.00(-0.03%)
Feb 21, 2002 6.636 6.709 6.483 6.525 577,194 -0.03(-0.47%)
Feb 20, 2002 6.433 6.619 6.432 6.556 711,210 +0.12(+1.90%)
Feb 19, 2002 6.251 6.444 6.249 6.433 682,460 +0.17(+2.78%)
Feb 18, 2002 6.105 6.263 6.093 6.259 295,452 +0.00(+0.00%)
Feb 15, 2002 6.105 6.263 6.093 6.259 295,452 +0.12(+1.88%)
Feb 14, 2002 6.049 6.189 6.049 6.144 488,293 +0.08(+1.40%)
Feb 13, 2002 5.913 6.082 5.901 6.059 289,260 +0.15(+2.49%)
Feb 12, 2002 5.721 5.913 5.716 5.912 1,885,945 +0.19(+3.36%)
Feb 11, 2002 5.652 5.720 5.652 5.720 242,819 +0.05(+0.90%)
Feb 08, 2002 5.647 5.709 5.623 5.669 318,009 +0.05(+0.80%)
Feb 07, 2002 5.545 5.686 5.545 5.624 145,072 +0.13(+2.37%)
Feb 06, 2002 5.596 5.764 5.438 5.494 1,399,863 +0.19(+3.51%)
Feb 05, 2002 5.217 5.308 5.144 5.308 136,226 +0.09(+1.73%)
Feb 04, 2002 5.296 5.310 5.217 5.217 44,229 -0.08(-1.60%)
Feb 01, 2002 5.313 5.336 5.296 5.302 93,324 -0.03(-0.53%)
Jan 31, 2002 5.353 5.353 5.313 5.330 44,229 -0.03(-0.63%)
Jan 30, 2002 5.230 5.370 5.230 5.364 18,134 +0.12(+2.37%)
Jan 29, 2002 5.278 5.296 5.240 5.240 21,672 -0.04(-0.73%)
Jan 28, 2002 5.327 5.328 5.211 5.278 141,976 -0.08(-1.44%)
Jan 25, 2002 5.353 5.387 5.262 5.355 38,921 -0.00(-0.08%)
Jan 24, 2002 5.370 5.370 5.358 5.360 11,499 -0.03(-0.57%)
Jan 23, 2002 5.387 5.421 5.362 5.390 15,922 +0.00(+0.06%)
Jan 22, 2002 5.348 5.396 5.348 5.387 37,595 +0.05(+0.95%)
Jan 21, 2002 5.363 5.387 5.296 5.336 53,517 +0.00(+0.00%)
Jan 18, 2002 5.363 5.387 5.296 5.336 53,517 +0.00(+0.02%)
Jan 17, 2002 5.234 5.335 5.228 5.335 19,018 +0.10(+1.83%)
Jan 16, 2002 5.279 5.279 5.217 5.239 41,575 -0.02(-0.34%)
Jan 15, 2002 5.228 5.257 5.228 5.257 10,172 +0.04(+0.85%)
Jan 14, 2002 5.189 5.228 5.098 5.213 72,094 +0.03(+0.57%)
Jan 11, 2002 5.191 5.200 5.183 5.183 24,768 -0.02(-0.30%)
Jan 10, 2002 5.200 5.200 5.162 5.199 51,306 -0.20(-3.69%)
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.