Skip to main content

Curtiss-Wright Corp (NY: CW )

315.50 +0.05 (+0.02%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 93.42 94.60 92.41 94.29 233,251 +0.12(+0.12%)
Jan 30, 2017 93.61 94.33 92.51 94.17 310,537 +0.04(+0.04%)
Jan 27, 2017 94.77 95.08 93.52 94.13 209,560 -0.54(-0.57%)
Jan 26, 2017 94.36 95.01 93.90 94.67 225,608 +0.26(+0.27%)
Jan 25, 2017 94.27 94.62 93.69 94.41 170,050 +0.88(+0.95%)
Jan 24, 2017 91.86 94.37 91.86 93.53 365,417 +1.59(+1.73%)
Jan 23, 2017 92.45 93.01 91.10 91.94 300,245 -0.76(-0.82%)
Jan 20, 2017 92.14 92.96 91.74 92.70 433,960 +0.59(+0.64%)
Jan 19, 2017 92.20 92.48 90.55 92.11 447,478 -0.01(-0.01%)
Jan 18, 2017 92.13 92.66 91.82 92.12 405,101 +0.19(+0.21%)
Jan 17, 2017 92.94 93.55 91.53 91.93 281,463 -1.72(-1.84%)
Jan 13, 2017 93.65 93.65 93.65 0 -0.10(-0.10%)
Jan 12, 2017 93.64 93.94 91.90 93.75 191,147 -0.39(-0.42%)
Jan 11, 2017 94.22 94.71 93.76 94.14 194,595 +0.04(+0.04%)
Jan 10, 2017 92.88 94.41 92.86 94.10 197,812 +1.63(+1.77%)
Jan 09, 2017 94.47 94.47 92.44 92.47 171,855 -1.94(-2.06%)
Jan 06, 2017 94.54 95.33 93.69 94.41 219,408 +0.09(+0.09%)
Jan 05, 2017 94.59 96.08 94.06 94.33 279,584 -0.41(-0.44%)
Jan 04, 2017 95.22 96.40 94.38 94.74 582,486 +0.04(+0.04%)
Jan 03, 2017 95.56 96.35 94.10 94.70 279,202 +0.12(+0.13%)
Dec 30, 2016 94.58 94.58 94.58 0 -0.59(-0.62%)
Dec 29, 2016 96.21 96.79 94.59 95.16 261,707 -0.63(-0.66%)
Dec 28, 2016 97.93 97.93 95.65 95.80 239,633 -2.08(-2.12%)
Dec 27, 2016 97.40 98.30 97.16 97.87 134,757 +0.65(+0.67%)
Dec 23, 2016 97.22 97.22 97.22 0 +0.14(+0.15%)
Dec 22, 2016 97.11 97.34 96.33 97.08 152,742 -0.07(-0.07%)
Dec 21, 2016 97.51 97.84 97.12 97.14 157,744 -0.22(-0.23%)
Dec 20, 2016 98.07 98.38 96.96 97.36 348,941 -0.41(-0.42%)
Dec 19, 2016 97.34 98.33 96.72 97.78 324,339 +0.78(+0.80%)
Dec 16, 2016 98.42 98.58 96.80 97.00 959,173 -1.46(-1.48%)
Dec 15, 2016 98.24 99.47 97.90 98.46 346,060 +0.34(+0.34%)
Dec 14, 2016 99.64 100.09 98.01 98.12 356,542 -1.87(-1.87%)
Dec 13, 2016 100.56 101.70 99.83 100.00 382,162 -0.86(-0.85%)
Dec 12, 2016 101.04 101.54 99.99 100.85 321,855 -1.02(-1.00%)
Dec 09, 2016 103.03 103.37 101.80 101.87 314,221 -0.89(-0.87%)
Dec 08, 2016 103.30 103.47 101.81 102.77 329,883 -0.17(-0.17%)
Dec 07, 2016 100.44 103.21 100.32 102.94 335,995 +2.97(+2.97%)
Dec 06, 2016 98.49 100.05 96.70 99.97 320,911 +1.12(+1.13%)
Dec 05, 2016 98.88 99.51 98.20 98.85 249,707 +0.56(+0.57%)
Dec 02, 2016 97.47 98.51 97.35 98.30 163,388 +0.79(+0.81%)
Dec 01, 2016 97.20 97.94 96.75 97.51 245,612 +0.86(+0.89%)
Nov 30, 2016 98.00 98.55 96.57 96.65 330,188 -1.38(-1.41%)
Nov 29, 2016 97.83 98.58 97.48 98.04 161,114 +0.52(+0.53%)
Nov 28, 2016 97.87 98.31 97.44 97.52 217,434 -0.97(-0.99%)
Nov 25, 2016 98.36 98.56 97.79 98.49 108,363 +0.20(+0.21%)
Nov 23, 2016 98.29 98.29 98.29 0 +1.30(+1.34%)
Nov 22, 2016 96.78 97.52 96.58 96.99 329,044 +0.65(+0.68%)
Nov 21, 2016 95.56 96.35 95.06 96.34 168,740 +0.94(+0.99%)
Nov 18, 2016 95.07 95.64 94.49 95.39 248,541 +0.36(+0.37%)
Nov 17, 2016 94.60 95.60 94.60 95.04 279,577 +0.54(+0.57%)
Nov 16, 2016 94.11 94.66 93.40 94.50 255,828 +0.37(+0.40%)
Nov 15, 2016 93.60 94.30 93.03 94.13 269,856 +0.59(+0.63%)
Nov 14, 2016 92.51 94.17 92.36 93.54 441,331 +2.06(+2.26%)
Nov 11, 2016 90.48 92.16 89.07 91.48 578,466 -0.16(-0.18%)
Nov 10, 2016 90.28 91.96 89.80 91.64 349,312 +2.25(+2.51%)
Nov 09, 2016 82.94 89.87 82.09 89.39 472,308 +5.04(+5.98%)
Nov 08, 2016 84.35 85.18 84.17 84.35 145,058 -0.11(-0.13%)
Nov 07, 2016 83.93 84.75 83.43 84.46 183,791 +2.25(+2.73%)
Nov 04, 2016 81.70 83.41 81.70 82.21 220,819 +0.40(+0.49%)
Nov 03, 2016 82.53 82.80 81.69 81.81 192,227 -0.39(-0.48%)
Nov 02, 2016 84.76 84.97 82.18 82.20 339,368 -2.61(-3.08%)
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.