Skip to main content
You have permission to edit this article.
Edit

Curtiss-Wright Corp (NY: CW )

177.69 -1.64 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 131.69 132.12 459,678 +0.44(+0.33%)
Jan 28, 2022 130.13 131.83 129.01 131.69 168,475 +0.81(+0.62%)
Jan 27, 2022 133.82 135.91 130.00 130.88 118,656 -2.62(-1.96%)
Jan 26, 2022 135.19 137.53 132.83 133.50 136,882 -0.18(-0.13%)
Jan 25, 2022 136.73 137.34 131.34 133.68 237,483 -4.71(-3.40%)
Jan 24, 2022 134.56 138.52 132.75 138.38 124,620 +1.86(+1.36%)
Jan 21, 2022 136.59 138.71 135.63 136.52 168,132 +0.81(+0.59%)
Jan 20, 2022 137.22 139.37 135.34 135.72 96,066 -1.37(-1.00%)
Jan 19, 2022 137.40 138.79 136.61 137.09 106,558 -0.57(-0.41%)
Jan 18, 2022 137.44 139.02 136.25 137.66 119,319 -0.91(-0.65%)
Jan 14, 2022 138.56 0 +0.18(+0.13%)
Jan 13, 2022 138.04 139.54 137.82 138.38 122,722 +0.69(+0.50%)
Jan 12, 2022 139.33 139.91 137.59 137.69 93,692 -1.17(-0.85%)
Jan 11, 2022 137.89 139.20 135.45 138.87 122,210 +2.50(+1.83%)
Jan 10, 2022 137.44 137.72 135.30 136.37 162,731 -1.76(-1.27%)
Jan 07, 2022 139.31 140.15 138.05 138.13 90,378 -1.46(-1.05%)
Jan 06, 2022 139.66 140.58 138.93 139.59 103,479 +0.45(+0.32%)
Jan 05, 2022 140.29 141.75 138.80 139.15 170,819 -0.92(-0.65%)
Jan 04, 2022 138.18 140.28 137.16 140.06 152,738 +2.54(+1.84%)
Jan 03, 2022 138.09 138.90 136.57 137.53 125,041 -0.45(-0.32%)
Dec 31, 2021 137.13 138.96 136.86 137.97 118,644 +1.02(+0.74%)
Dec 30, 2021 138.74 139.28 136.87 136.96 106,406 -1.13(-0.82%)
Dec 29, 2021 137.90 138.75 137.40 138.09 102,439 -0.19(-0.14%)
Dec 28, 2021 136.90 138.56 136.90 138.28 120,793 +1.15(+0.83%)
Dec 27, 2021 135.40 137.27 134.56 137.14 108,405 +1.89(+1.40%)
Dec 23, 2021 134.90 135.68 134.42 135.25 119,044 +1.08(+0.80%)
Dec 22, 2021 133.83 134.57 133.66 134.17 137,474 +0.14(+0.10%)
Dec 21, 2021 131.29 134.18 130.37 134.03 199,068 +4.45(+3.43%)
Dec 20, 2021 129.63 129.86 126.78 129.59 255,550 -2.13(-1.62%)
Dec 17, 2021 132.57 133.35 130.49 131.72 742,464 -0.13(-0.10%)
Dec 16, 2021 134.32 135.54 131.28 131.84 229,746 -2.05(-1.53%)
Dec 15, 2021 131.60 134.03 130.69 133.89 188,240 +1.94(+1.47%)
Dec 14, 2021 131.51 134.56 131.39 131.95 205,953 +0.07(+0.05%)
Dec 13, 2021 132.29 133.11 130.40 131.88 243,795 -1.27(-0.96%)
Dec 10, 2021 133.19 133.62 132.39 133.16 152,894 +1.05(+0.80%)
Dec 09, 2021 131.39 132.59 130.63 132.10 167,821 -0.39(-0.29%)
Dec 08, 2021 132.03 133.68 131.59 132.49 206,119 +0.17(+0.13%)
Dec 07, 2021 132.36 133.85 131.92 132.32 174,912 +0.75(+0.57%)
Dec 06, 2021 130.53 133.74 130.27 131.58 202,095 +2.54(+1.97%)
Dec 03, 2021 128.70 130.25 126.91 129.04 259,567 +2.45(+1.93%)
Dec 02, 2021 124.22 127.56 123.69 126.59 377,346 +3.30(+2.68%)
Dec 01, 2021 127.69 128.56 123.22 123.29 204,449 -1.90(-1.52%)
Nov 30, 2021 127.16 127.87 125.14 125.19 231,550 -3.31(-2.58%)
Nov 29, 2021 129.47 130.08 126.56 128.50 213,164 +0.63(+0.49%)
Nov 26, 2021 129.62 130.57 126.79 127.87 142,061 -6.26(-4.67%)
Nov 24, 2021 133.62 134.66 133.19 134.13 124,788 +0.15(+0.11%)
Nov 23, 2021 132.01 134.30 131.27 133.98 138,121 +2.54(+1.93%)
Nov 22, 2021 132.56 134.50 131.32 131.45 153,928 -0.05(-0.04%)
Nov 19, 2021 131.01 132.35 130.15 131.50 152,378 -0.73(-0.56%)
Nov 18, 2021 131.28 132.91 131.99 132.23 214,982 +3.46(+2.69%)
Nov 17, 2021 128.51 129.16 127.75 128.77 115,202 -0.21(-0.16%)
Nov 16, 2021 129.47 130.66 128.56 128.98 158,819 -1.22(-0.94%)
Nov 15, 2021 133.15 133.15 129.80 130.20 158,550 -1.70(-1.29%)
Nov 12, 2021 131.62 132.40 131.11 131.90 108,883 +0.34(+0.26%)
Nov 11, 2021 132.51 132.59 130.84 131.56 103,051 -1.37(-1.03%)
Nov 10, 2021 134.61 132.51 132.94 128,997 -1.75(-1.30%)
Nov 09, 2021 133.33 135.02 132.98 134.69 118,191 +0.89(+0.67%)
Nov 08, 2021 135.81 136.10 132.94 133.79 87,575 -1.30(-0.96%)
Nov 05, 2021 132.22 135.28 132.22 135.09 155,907 +4.76(+3.65%)
Nov 04, 2021 130.01 133.12 129.17 130.33 207,190 +1.64(+1.27%)
Nov 03, 2021 127.00 128.93 126.88 128.69 137,336 +1.05(+0.82%)
Nov 02, 2021 127.45 128.11 126.41 127.64 170,458 +0.11(+0.09%)
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.