Skip to main content

Curtiss-Wright Corp (NY: CW )

328.50 +10.52 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 101.82 101.83 100.65 100.80 279,396 -1.12(-1.10%)
Sep 28, 2017 102.46 102.82 101.76 101.92 266,030 -0.64(-0.62%)
Sep 27, 2017 100.77 102.77 100.77 102.56 372,923 +2.09(+2.08%)
Sep 26, 2017 100.07 100.96 99.65 100.47 396,503 +0.53(+0.53%)
Sep 25, 2017 100.57 100.59 99.13 99.93 284,108 -0.67(-0.67%)
Sep 22, 2017 99.86 101.31 99.86 100.61 186,460 +0.61(+0.61%)
Sep 21, 2017 99.85 100.47 99.38 100.00 441,430 +0.05(+0.05%)
Sep 20, 2017 97.95 100.69 97.95 99.95 267,580 +2.04(+2.09%)
Sep 19, 2017 98.21 98.30 96.98 97.91 257,505 -0.66(-0.67%)
Sep 18, 2017 97.60 99.12 96.67 98.56 272,560 +1.20(+1.23%)
Sep 15, 2017 96.39 98.03 96.03 97.37 582,314 +1.11(+1.15%)
Sep 14, 2017 95.02 96.54 94.84 96.26 240,943 +1.18(+1.24%)
Sep 13, 2017 94.61 95.29 94.08 95.08 147,768 +0.30(+0.32%)
Sep 12, 2017 94.50 94.95 94.14 94.79 124,174 +0.31(+0.33%)
Sep 11, 2017 93.78 94.50 93.31 94.48 125,716 +1.11(+1.19%)
Sep 08, 2017 92.55 93.62 92.24 93.37 148,124 +0.61(+0.65%)
Sep 07, 2017 92.36 92.97 92.04 92.76 154,072 +0.02(+0.02%)
Sep 06, 2017 92.77 93.25 92.39 92.74 286,615 +0.37(+0.40%)
Sep 05, 2017 93.37 93.81 92.31 92.37 303,884 -1.02(-1.09%)
Sep 01, 2017 93.82 93.91 93.36 93.40 142,399 +0.04(+0.04%)
Aug 31, 2017 93.60 93.84 93.08 93.36 171,122 +0.07(+0.07%)
Aug 30, 2017 93.05 94.02 92.56 93.29 131,593 +0.29(+0.31%)
Aug 29, 2017 91.75 93.05 91.75 93.00 142,649 +0.93(+1.01%)
Aug 28, 2017 92.74 92.74 91.82 92.08 227,389 -0.39(-0.42%)
Aug 25, 2017 92.38 92.90 91.93 92.46 149,043 +0.53(+0.58%)
Aug 24, 2017 91.82 92.65 91.16 91.93 157,548 +0.56(+0.61%)
Aug 23, 2017 90.86 91.58 89.90 91.37 155,195 +0.11(+0.12%)
Aug 22, 2017 91.46 91.94 90.91 91.27 133,586 +0.01(+0.01%)
Aug 21, 2017 89.92 91.38 89.92 91.26 193,598 +1.03(+1.14%)
Aug 18, 2017 90.21 90.66 89.27 90.22 236,678 -0.67(-0.73%)
Aug 17, 2017 92.34 92.63 90.86 90.89 174,287 -1.82(-1.97%)
Aug 16, 2017 92.30 93.03 92.28 92.71 149,728 +0.48(+0.52%)
Aug 15, 2017 93.77 93.77 92.18 92.23 147,561 -1.32(-1.41%)
Aug 14, 2017 92.69 93.75 92.67 93.55 156,752 +1.68(+1.83%)
Aug 11, 2017 92.40 93.39 91.72 91.87 168,775 -0.92(-0.99%)
Aug 10, 2017 93.70 93.84 92.65 92.79 154,506 -1.19(-1.26%)
Aug 09, 2017 92.89 94.10 92.89 93.98 150,365 +0.77(+0.83%)
Aug 08, 2017 94.25 94.77 93.09 93.20 167,126 -1.18(-1.25%)
Aug 07, 2017 93.63 94.52 93.34 94.38 193,542 +0.85(+0.91%)
Aug 04, 2017 93.69 93.69 92.73 93.53 201,400 +0.19(+0.21%)
Aug 03, 2017 92.67 93.37 92.41 93.34 143,000 +0.60(+0.64%)
Aug 02, 2017 93.03 93.64 92.17 92.74 241,158 -0.26(-0.28%)
Aug 01, 2017 93.11 93.80 91.97 93.00 233,648 +0.03(+0.03%)
Jul 31, 2017 95.05 95.09 92.43 92.97 207,972 -1.77(-1.87%)
Jul 28, 2017 93.44 94.94 93.21 94.75 246,029 +1.00(+1.07%)
Jul 27, 2017 95.46 96.42 92.55 93.74 256,985 +1.13(+1.22%)
Jul 26, 2017 93.94 94.50 92.53 92.62 257,161 -1.13(-1.20%)
Jul 25, 2017 93.04 94.30 92.64 93.74 414,717 +1.21(+1.30%)
Jul 24, 2017 91.82 92.54 91.27 92.54 204,228 +0.65(+0.70%)
Jul 21, 2017 91.58 92.13 91.25 91.89 189,856 +0.41(+0.45%)
Jul 20, 2017 91.76 92.15 91.19 91.48 111,939 -0.13(-0.14%)
Jul 19, 2017 90.33 91.64 90.08 91.60 196,773 +1.54(+1.71%)
Jul 18, 2017 89.93 90.45 89.22 90.06 146,815 -0.08(-0.09%)
Jul 17, 2017 90.06 90.50 89.44 90.14 109,713 -0.02(-0.02%)
Jul 14, 2017 89.91 90.69 89.67 90.16 113,203 +0.37(+0.41%)
Jul 13, 2017 89.92 90.06 89.11 89.79 140,167 -0.03(-0.03%)
Jul 12, 2017 89.90 91.08 89.58 89.82 188,377 +0.42(+0.47%)
Jul 11, 2017 89.40 89.82 88.36 89.39 208,885 -0.01(-0.01%)
Jul 10, 2017 89.20 90.34 89.20 89.40 171,285 -0.34(-0.38%)
Jul 07, 2017 88.71 89.92 87.92 89.74 112,951 +1.22(+1.37%)
Jul 06, 2017 88.98 89.63 88.39 88.53 177,505 -0.93(-1.03%)
Jul 05, 2017 88.66 89.61 88.27 89.45 130,764 +0.77(+0.87%)
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.