Skip to main content

Curtiss-Wright Corp (NY: CW )

312.09 -3.36 (-1.07%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.76 28.80 27.86 28.12 430,383 -1.48(-4.98%)
Oct 28, 2010 29.57 29.87 29.19 29.59 106,356 +0.30(+1.03%)
Oct 27, 2010 29.42 29.49 28.88 29.29 125,901 -0.34(-1.14%)
Oct 25, 2010 29.89 30.21 29.55 29.63 167,832 -0.11(-0.37%)
Oct 22, 2010 29.58 29.80 29.38 29.74 176,977 +0.28(+0.96%)
Oct 21, 2010 29.14 29.72 28.95 29.45 223,890 +0.53(+1.83%)
Oct 20, 2010 28.23 29.01 28.23 28.93 188,436 +0.83(+2.95%)
Oct 19, 2010 28.05 28.50 27.82 28.10 165,873 -0.44(-1.53%)
Oct 18, 2010 28.28 28.66 28.13 28.54 122,298 +0.31(+1.10%)
Oct 15, 2010 29.08 29.13 27.93 28.23 268,736 -0.38(-1.34%)
Oct 14, 2010 28.45 28.67 28.18 28.61 269,243 +0.19(+0.67%)
Oct 13, 2010 28.35 28.57 28.07 28.42 253,111 +0.14(+0.48%)
Oct 12, 2010 28.29 28.44 27.93 28.28 96,757 -0.15(-0.54%)
Oct 11, 2010 28.52 28.74 28.37 28.44 168,667 -0.15(-0.54%)
Oct 08, 2010 28.59 28.71 28.20 28.59 146,339 +0.27(+0.96%)
Oct 07, 2010 28.65 28.65 28.23 28.32 997 -0.06(-0.22%)
Oct 06, 2010 28.08 28.63 27.74 28.38 155,473 +0.23(+0.81%)
Oct 05, 2010 27.27 28.19 27.15 28.15 146,468 +1.26(+4.69%)
Oct 04, 2010 27.36 27.52 26.83 26.89 138,350 -0.60(-2.18%)
Oct 01, 2010 27.49 27.80 27.30 27.49 126,647 -0.03(-0.11%)
Sep 30, 2010 27.52 28.15 27.30 27.52 8,389 -0.08(-0.29%)
Sep 29, 2010 26.90 27.69 26.81 27.60 178,106 +0.53(+1.95%)
Sep 28, 2010 27.13 27.31 26.36 27.07 471 +0.06(+0.24%)
Sep 27, 2010 27.34 27.34 26.85 27.01 117,970 -0.33(-1.20%)
Sep 24, 2010 26.59 27.34 26.44 27.34 157,945 +1.18(+4.51%)
Sep 23, 2010 26.39 26.78 26.12 26.15 1,953 -0.54(-2.04%)
Sep 22, 2010 27.03 27.41 26.54 26.70 168,555 -0.49(-1.80%)
Sep 21, 2010 27.21 27.55 26.93 27.19 174,652 +0.04(+0.13%)
Sep 20, 2010 26.20 27.19 25.93 27.15 203,421 +1.00(+3.82%)
Sep 17, 2010 26.15 26.62 25.76 26.15 363,594 -0.33(-1.23%)
Sep 15, 2010 26.36 26.62 26.15 26.48 120,866 +0.06(+0.24%)
Sep 14, 2010 26.69 26.70 26.38 26.42 85,771 -0.30(-1.12%)
Sep 13, 2010 26.48 26.81 26.20 26.72 166,688 +0.58(+2.22%)
Sep 10, 2010 25.97 26.23 25.74 26.14 109,751 +0.25(+0.95%)
Sep 09, 2010 26.12 26.26 25.67 25.89 169,395 +0.13(+0.49%)
Sep 08, 2010 25.74 26.06 25.65 25.76 124,662 +0.19(+0.75%)
Sep 07, 2010 26.10 26.10 25.46 25.57 1,590 -0.69(-2.63%)
Sep 03, 2010 26.14 26.42 25.74 26.26 135,169 +0.47(+1.83%)
Sep 02, 2010 25.45 25.84 25.23 25.79 791 +0.25(+1.00%)
Sep 01, 2010 24.50 25.56 24.50 25.54 221,850 +1.36(+5.64%)
Aug 31, 2010 24.13 24.60 23.82 24.18 1,761 -0.05(-0.22%)
Aug 30, 2010 24.93 25.04 24.21 24.23 226,927 -0.85(-3.40%)
Aug 27, 2010 25.08 25.18 24.38 25.08 126,573 +0.47(+1.92%)
Aug 26, 2010 24.52 24.79 24.40 24.61 1,114 +0.17(+0.71%)
Aug 25, 2010 24.14 24.54 23.71 24.44 1,103 +0.07(+0.30%)
Aug 24, 2010 24.34 24.68 23.97 24.37 4,482 -0.29(-1.18%)
Aug 23, 2010 25.61 25.64 24.62 24.66 197,724 -0.78(-3.07%)
Aug 20, 2010 25.18 25.46 24.88 25.44 210,079 +0.06(+0.25%)
Aug 19, 2010 26.42 26.42 25.36 25.37 1,668 -1.04(-3.95%)
Aug 18, 2010 26.29 26.51 25.94 26.42 17,227 +0.05(+0.21%)
Aug 17, 2010 26.18 26.63 25.96 26.36 2,660 +0.49(+1.90%)
Aug 16, 2010 25.66 26.04 25.44 25.87 150,140 +0.12(+0.46%)
Aug 13, 2010 25.76 26.03 25.58 25.76 218,803 -0.16(-0.63%)
Aug 12, 2010 25.75 26.23 25.66 25.92 666 -0.28(-1.07%)
Aug 11, 2010 26.95 26.95 26.15 26.20 4,828 -1.34(-4.85%)
Aug 10, 2010 27.62 27.84 27.11 27.54 2,060 -0.49(-1.75%)
Aug 09, 2010 27.96 28.11 27.74 28.03 120,769 +0.31(+1.11%)
Aug 06, 2010 27.72 28.12 27.06 27.72 167,986 -0.45(-1.58%)
Aug 05, 2010 28.04 28.53 27.84 28.16 229,629 -0.04(-0.13%)
Aug 04, 2010 27.93 28.33 27.90 28.20 195,167 +0.36(+1.31%)
Aug 03, 2010 27.67 28.31 27.61 27.84 214,145 -0.04(-0.13%)
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.