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 (%)
Nov 28, 2022 177.55 179.41 177.36 177.69 161,876 -1.64(-0.91%)
Nov 25, 2022 178.88 180.28 178.38 179.33 31,444 +1.28(+0.72%)
Nov 23, 2022 178.00 179.19 177.62 178.05 75,848 +0.23(+0.13%)
Nov 22, 2022 175.91 178.71 175.91 177.82 120,397 +2.61(+1.49%)
Nov 21, 2022 175.18 176.95 174.41 175.21 153,217 -0.01(-0.01%)
Nov 18, 2022 176.01 177.21 174.95 175.22 132,656 +0.40(+0.23%)
Nov 17, 2022 172.79 175.07 171.42 174.82 145,099 +0.59(+0.34%)
Nov 16, 2022 175.11 175.49 173.62 174.23 98,705 -0.73(-0.42%)
Nov 15, 2022 170.56 175.62 169.59 174.96 314,631 +5.50(+3.25%)
Nov 14, 2022 167.50 172.04 166.64 169.46 232,906 +2.49(+1.49%)
Nov 11, 2022 171.89 172.12 166.70 166.97 359,614 -6.23(-3.60%)
Nov 10, 2022 179.59 179.59 172.84 173.20 274,970 -1.76(-1.00%)
Nov 09, 2022 174.69 176.29 173.61 174.96 123,429 -0.40(-0.23%)
Nov 08, 2022 174.72 178.00 173.19 175.36 147,714 +1.63(+0.94%)
Nov 07, 2022 171.67 173.77 170.11 173.73 247,318 +2.12(+1.23%)
Nov 04, 2022 167.63 172.86 167.22 171.61 294,901 +4.50(+2.69%)
Nov 03, 2022 161.18 168.81 158.33 167.12 317,711 +2.35(+1.43%)
Nov 02, 2022 166.51 169.78 164.01 164.77 188,139 -2.83(-1.69%)
Nov 01, 2022 169.06 169.15 167.42 167.60 131,617 -0.05(-0.03%)
Oct 31, 2022 167.70 168.59 166.54 167.65 305,775 -1.31(-0.77%)
Oct 28, 2022 165.24 169.19 164.51 168.96 237,733 +3.41(+2.06%)
Oct 27, 2022 165.82 167.47 164.49 165.55 304,322 +0.78(+0.47%)
Oct 26, 2022 168.35 168.35 164.63 164.77 275,695 -3.44(-2.04%)
Oct 25, 2022 165.82 169.81 165.45 168.21 246,195 +2.59(+1.56%)
Oct 24, 2022 165.91 165.91 163.90 165.62 236,999 +1.17(+0.71%)
Oct 21, 2022 160.48 165.38 159.60 164.45 160,069 +3.95(+2.46%)
Oct 20, 2022 162.29 164.36 159.77 160.51 210,835 -0.96(-0.59%)
Oct 19, 2022 159.14 162.75 159.07 161.47 169,948 +1.16(+0.72%)
Oct 18, 2022 158.06 161.03 157.04 160.31 185,496 +4.31(+2.76%)
Oct 17, 2022 150.33 156.49 150.33 156.00 259,833 +7.90(+5.34%)
Oct 14, 2022 151.74 152.88 148.00 148.10 176,841 -3.64(-2.40%)
Oct 13, 2022 146.16 153.63 146.01 151.74 238,013 +3.28(+2.21%)
Oct 12, 2022 148.61 149.66 148.03 148.46 228,117 -1.12(-0.75%)
Oct 11, 2022 148.29 151.00 147.56 149.58 221,862 +1.31(+0.88%)
Oct 10, 2022 148.82 150.53 147.50 148.27 145,927 +0.78(+0.53%)
Oct 07, 2022 148.06 148.06 146.39 147.49 110,967 -0.94(-0.63%)
Oct 06, 2022 148.62 149.45 147.50 148.43 150,323 -0.42(-0.28%)
Oct 05, 2022 148.58 150.38 147.25 148.85 158,555 -1.46(-0.97%)
Oct 04, 2022 144.44 150.43 144.44 150.31 280,851 +7.77(+5.45%)
Oct 03, 2022 141.43 143.68 140.31 142.53 226,995 +3.53(+2.54%)
Sep 30, 2022 140.26 142.36 138.90 139.01 285,809 -0.95(-0.68%)
Sep 29, 2022 139.15 140.55 137.06 139.96 180,516 -0.76(-0.54%)
Sep 28, 2022 137.56 141.50 136.10 140.72 182,086 +4.01(+2.93%)
Sep 27, 2022 138.68 140.01 135.90 136.71 136,262 -0.76(-0.55%)
Sep 26, 2022 137.74 140.31 137.15 137.47 188,567 -0.90(-0.65%)
Sep 23, 2022 141.41 141.56 135.88 138.36 211,400 -5.07(-3.53%)
Sep 22, 2022 142.32 144.19 140.21 143.43 198,033 +0.80(+0.56%)
Sep 21, 2022 146.53 148.17 142.63 142.63 155,036 -2.12(-1.47%)
Sep 20, 2022 144.77 145.67 142.59 144.76 201,549 -0.96(-0.66%)
Sep 19, 2022 143.28 146.95 143.28 145.72 144,350 +1.07(+0.74%)
Sep 16, 2022 144.98 145.33 143.25 144.65 424,918 -2.03(-1.38%)
Sep 15, 2022 148.55 148.94 146.02 146.67 110,880 -2.12(-1.43%)
Sep 14, 2022 146.11 148.82 145.01 148.80 186,871 +2.59(+1.77%)
Sep 13, 2022 150.63 151.81 145.54 146.20 327,166 -6.83(-4.46%)
Sep 12, 2022 151.69 153.84 150.33 153.04 239,839 +1.77(+1.17%)
Sep 09, 2022 148.68 151.98 148.47 151.27 179,668 +3.32(+2.25%)
Sep 08, 2022 147.41 148.36 146.08 147.95 207,245 -0.31(-0.21%)
Sep 07, 2022 143.08 148.71 143.08 148.26 225,286 +4.41(+3.06%)
Sep 06, 2022 142.44 144.11 141.62 143.85 257,926 +2.50(+1.77%)
Sep 02, 2022 145.39 146.15 140.92 141.35 175,811 -2.99(-2.07%)
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.