Skip to main content

Curtiss-Wright Corp (NY: CW )

317.98 +4.38 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 13.15 13.23 13.12 13.20 358,316 +0.04(+0.32%)
Jan 30, 2006 13.17 13.18 13.08 13.16 271,322 -0.01(-0.10%)
Jan 27, 2006 13.25 13.25 13.13 13.17 177,584 -0.08(-0.59%)
Jan 26, 2006 13.26 13.38 13.18 13.25 329,318 +0.04(+0.27%)
Jan 25, 2006 13.21 13.41 13.08 13.21 113,744 -0.00(-0.02%)
Jan 24, 2006 13.09 13.26 13.06 13.21 121,162 +0.10(+0.78%)
Jan 23, 2006 13.16 13.22 13.07 13.11 99,807 -0.03(-0.25%)
Jan 20, 2006 13.33 13.33 13.09 13.15 118,239 -0.16(-1.17%)
Jan 19, 2006 13.09 13.31 13.05 13.30 87,668 +0.24(+1.87%)
Jan 18, 2006 13.12 13.21 12.85 13.06 211,303 -0.07(-0.56%)
Jan 17, 2006 13.21 13.21 12.97 13.13 89,241 -0.09(-0.66%)
Jan 13, 2006 13.11 13.30 13.11 13.22 115,767 +0.08(+0.64%)
Jan 12, 2006 13.30 13.31 13.12 13.13 167,469 -0.14(-1.06%)
Jan 11, 2006 12.97 13.32 12.89 13.27 370,680 +0.30(+2.33%)
Jan 10, 2006 12.82 12.98 12.78 12.97 161,399 +0.11(+0.86%)
Jan 09, 2006 12.63 12.91 12.63 12.86 144,540 +0.28(+2.23%)
Jan 06, 2006 12.66 12.69 12.37 12.58 111,046 +0.13(+1.02%)
Jan 05, 2006 12.41 12.46 12.30 12.45 130,378 +0.04(+0.32%)
Jan 04, 2006 12.21 12.42 12.16 12.41 102,729 +0.18(+1.49%)
Jan 03, 2006 12.18 12.34 11.93 12.23 234,906 +0.08(+0.70%)
Dec 30, 2005 12.33 12.33 12.14 12.14 156,903 -0.18(-1.46%)
Dec 29, 2005 12.46 12.46 12.32 12.32 79,800 -0.18(-1.42%)
Dec 28, 2005 12.47 12.53 12.34 12.50 45,182 +0.05(+0.39%)
Dec 27, 2005 12.71 12.82 12.45 12.45 233,108 -0.23(-1.82%)
Dec 23, 2005 12.58 12.72 12.57 12.69 65,863 +0.11(+0.87%)
Dec 22, 2005 12.48 12.60 12.48 12.58 104,527 +0.10(+0.78%)
Dec 21, 2005 12.30 12.48 12.27 12.48 279,414 +0.23(+1.87%)
Dec 20, 2005 12.16 12.44 12.09 12.25 162,074 +0.11(+0.92%)
Dec 19, 2005 12.55 12.55 12.04 12.14 251,091 -0.37(-2.95%)
Dec 16, 2005 12.80 12.83 12.51 12.51 434,520 -0.27(-2.12%)
Dec 15, 2005 12.92 12.93 12.60 12.78 147,912 -0.18(-1.36%)
Dec 14, 2005 12.85 13.07 12.85 12.95 137,122 +0.13(+1.02%)
Dec 13, 2005 12.68 12.91 12.68 12.82 115,092 +0.11(+0.84%)
Dec 12, 2005 12.89 12.91 12.65 12.72 124,309 -0.15(-1.19%)
Dec 09, 2005 12.77 12.91 12.73 12.87 60,019 +0.11(+0.85%)
Dec 08, 2005 12.86 12.95 12.63 12.76 135,998 -0.10(-0.74%)
Dec 07, 2005 13.01 13.01 12.78 12.86 100,706 -0.17(-1.30%)
Dec 06, 2005 12.86 13.09 12.86 13.03 189,723 +0.16(+1.24%)
Dec 05, 2005 13.10 13.10 12.68 12.87 175,112 -0.24(-1.82%)
Dec 02, 2005 13.34 13.34 12.93 13.10 159,826 -0.21(-1.60%)
Dec 01, 2005 13.02 13.34 13.02 13.32 133,975 +0.28(+2.17%)
Nov 30, 2005 12.86 13.05 12.86 13.03 159,376 +0.19(+1.47%)
Nov 29, 2005 12.78 12.98 12.75 12.85 234,906 +0.08(+0.59%)
Nov 28, 2005 12.96 12.99 12.77 12.77 149,036 -0.19(-1.46%)
Nov 25, 2005 12.77 12.98 12.74 12.96 32,145 +0.18(+1.45%)
Nov 23, 2005 12.97 12.97 12.77 12.77 111,945 -0.17(-1.34%)
Nov 22, 2005 12.79 13.00 12.77 12.95 123,634 +0.16(+1.23%)
Nov 21, 2005 12.72 12.86 12.65 12.79 188,374 +0.07(+0.53%)
Nov 18, 2005 12.77 12.77 12.69 12.72 308,862 -0.04(-0.33%)
Nov 17, 2005 12.53 12.77 12.53 12.77 321,900 +0.24(+1.95%)
Nov 16, 2005 12.48 12.52 12.40 12.52 210,853 +0.05(+0.43%)
Nov 15, 2005 12.27 12.58 12.26 12.47 191,521 +0.20(+1.63%)
Nov 14, 2005 12.46 12.46 12.20 12.27 145,664 -0.19(-1.55%)
Nov 11, 2005 12.47 12.55 12.40 12.46 117,340 -0.02(-0.18%)
Nov 10, 2005 12.40 12.49 12.07 12.48 322,125 +0.08(+0.68%)
Nov 09, 2005 12.50 12.50 12.38 12.40 130,378 -0.13(-1.05%)
Nov 08, 2005 12.71 12.71 12.49 12.53 82,048 -0.23(-1.81%)
Nov 07, 2005 12.68 12.77 12.55 12.76 126,332 +0.08(+0.65%)
Nov 04, 2005 12.78 12.79 12.58 12.68 103,178 -0.11(-0.87%)
Nov 03, 2005 12.83 13.01 12.73 12.79 169,717 -0.04(-0.29%)
Nov 02, 2005 12.69 12.88 12.69 12.83 120,038 +0.13(+1.00%)
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.