Skip to main content

Curtiss-Wright Corp (NY: CW )

253.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 127.36 128.27 125.57 126.23 249,416 -1.31(-1.03%)
Oct 28, 2021 128.63 128.86 126.94 127.55 214,948 -0.90(-0.70%)
Oct 27, 2021 131.78 132.55 128.32 128.45 285,542 -3.11(-2.37%)
Oct 26, 2021 131.14 131.56 345,561 -0.33(-0.25%)
Oct 25, 2021 131.15 132.55 130.34 131.89 231,881 +1.01(+0.77%)
Oct 22, 2021 130.30 131.91 129.19 130.88 232,787 +0.08(+0.06%)
Oct 21, 2021 129.75 131.06 129.39 130.80 193,762 +0.97(+0.75%)
Oct 20, 2021 129.35 130.75 128.50 129.83 325,276 +0.37(+0.28%)
Oct 19, 2021 131.38 131.38 129.12 129.47 238,357 -1.25(-0.95%)
Oct 18, 2021 129.31 131.74 128.71 130.71 263,322 +0.74(+0.57%)
Oct 15, 2021 130.51 132.39 129.95 129.97 284,472 +0.50(+0.39%)
Oct 14, 2021 128.22 130.21 127.63 129.47 185,245 +2.22(+1.75%)
Oct 13, 2021 127.41 128.02 125.92 127.24 207,329 -0.26(-0.20%)
Oct 12, 2021 127.44 129.35 127.06 127.50 219,069 -0.31(-0.24%)
Oct 11, 2021 131.38 131.96 127.73 127.81 245,142 -3.88(-2.94%)
Oct 08, 2021 130.64 132.07 130.00 131.68 255,872 +0.95(+0.73%)
Oct 07, 2021 130.73 131.43 129.42 130.73 233,250 +0.86(+0.66%)
Oct 06, 2021 127.63 129.95 127.13 129.87 222,338 +0.92(+0.71%)
Oct 05, 2021 128.57 129.78 127.09 128.95 334,031 +1.25(+0.98%)
Oct 04, 2021 126.55 128.63 126.02 127.71 182,939 +0.86(+0.68%)
Oct 01, 2021 125.53 127.61 122.81 126.85 335,143 +2.10(+1.68%)
Sep 30, 2021 127.67 127.89 124.72 124.75 272,373 -1.86(-1.47%)
Sep 29, 2021 128.16 128.45 126.30 126.61 335,185 +2.78(+2.24%)
Sep 28, 2021 125.11 126.32 123.76 123.83 248,047 -2.12(-1.68%)
Sep 27, 2021 124.44 127.26 123.70 125.95 210,925 +2.50(+2.02%)
Sep 24, 2021 123.00 124.50 122.22 123.45 166,000 +0.31(+0.26%)
Sep 23, 2021 121.97 124.56 121.73 123.14 215,153 +1.59(+1.31%)
Sep 22, 2021 119.07 122.83 119.07 121.55 190,853 +2.83(+2.39%)
Sep 21, 2021 119.18 119.77 117.71 118.72 186,601 +0.32(+0.27%)
Sep 20, 2021 119.68 120.91 117.36 118.40 287,833 -3.36(-2.76%)
Sep 17, 2021 118.44 122.38 118.03 121.76 870,396 +3.68(+3.12%)
Sep 16, 2021 116.04 119.88 115.22 118.08 340,938 +4.63(+4.08%)
Sep 15, 2021 112.86 113.96 112.45 113.44 91,863 +0.52(+0.46%)
Sep 14, 2021 114.27 114.27 112.40 112.92 116,966 -0.70(-0.62%)
Sep 13, 2021 113.08 114.81 112.11 113.62 176,523 +1.66(+1.48%)
Sep 10, 2021 115.05 115.05 111.60 111.96 129,136 -2.34(-2.05%)
Sep 09, 2021 114.23 115.95 114.20 114.30 110,669 -0.15(-0.13%)
Sep 08, 2021 114.44 115.51 113.87 114.45 113,377 -0.62(-0.54%)
Sep 07, 2021 116.66 116.66 114.31 115.07 227,467 -2.29(-1.95%)
Sep 03, 2021 118.09 118.60 117.07 117.36 100,672 -1.42(-1.20%)
Sep 02, 2021 119.51 120.19 118.74 118.79 134,067 -0.36(-0.31%)
Sep 01, 2021 120.60 121.71 118.42 119.15 124,803 -1.08(-0.89%)
Aug 31, 2021 120.04 121.22 119.87 120.23 97,296 -0.45(-0.38%)
Aug 30, 2021 121.85 122.60 120.52 120.68 99,118 -0.81(-0.67%)
Aug 27, 2021 118.72 121.81 118.72 121.49 147,817 +3.46(+2.93%)
Aug 26, 2021 118.35 118.60 117.07 118.03 108,696 +0.05(+0.04%)
Aug 25, 2021 117.05 118.36 117.05 117.99 81,154 +0.80(+0.68%)
Aug 24, 2021 117.15 118.41 116.95 117.19 75,086 +0.33(+0.28%)
Aug 23, 2021 116.97 117.22 116.16 116.86 65,213 +0.76(+0.66%)
Aug 20, 2021 114.38 116.47 114.19 116.10 66,727 +1.77(+1.55%)
Aug 19, 2021 114.39 116.52 113.28 114.33 97,757 -1.60(-1.38%)
Aug 18, 2021 117.21 117.80 115.75 115.93 87,840 -1.86(-1.58%)
Aug 17, 2021 117.74 119.24 116.40 117.79 54,614 -1.16(-0.97%)
Aug 16, 2021 118.59 120.15 117.68 118.94 69,685 -0.39(-0.33%)
Aug 13, 2021 119.82 119.82 118.21 119.34 100,299 -0.11(-0.09%)
Aug 12, 2021 120.20 120.20 118.91 119.45 79,833 -0.79(-0.66%)
Aug 11, 2021 119.72 120.41 119.09 120.24 72,043 +1.26(+1.06%)
Aug 10, 2021 118.35 119.07 117.54 118.97 75,104 +1.02(+0.86%)
Aug 09, 2021 118.55 119.25 117.53 117.96 153,890 -1.16(-0.97%)
Aug 06, 2021 120.45 120.45 118.91 119.11 118,640 -0.32(-0.26%)
Aug 05, 2021 118.78 120.06 117.79 119.43 151,907 +2.01(+1.72%)
Aug 04, 2021 117.06 118.54 113.93 117.41 337,323 -1.66(-1.39%)
Aug 03, 2021 117.93 119.13 114.52 119.07 227,530 +2.00(+1.71%)
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.