Skip to main content

Curtiss-Wright Corp (NY: CW )

238.13 +1.86 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 235.84 238.14 235.08 238.13 180,878 +1.86(+0.79%)
Feb 29, 2024 236.10 237.51 234.49 236.27 333,830 +0.77(+0.33%)
Feb 28, 2024 235.80 236.52 234.37 235.50 204,363 -0.53(-0.22%)
Feb 27, 2024 236.82 238.84 234.59 236.03 196,286 -1.98(-0.83%)
Feb 26, 2024 238.99 239.87 237.90 238.01 134,623 -0.98(-0.41%)
Feb 23, 2024 238.94 239.57 237.83 238.99 107,670 +0.46(+0.19%)
Feb 22, 2024 239.75 240.30 237.29 238.53 149,416 -0.62(-0.26%)
Feb 21, 2024 235.75 239.25 235.61 239.15 168,531 +4.36(+1.86%)
Feb 20, 2024 233.33 236.52 232.81 234.79 131,646 +1.08(+0.46%)
Feb 16, 2024 236.94 238.00 233.54 233.71 252,384 -2.66(-1.13%)
Feb 15, 2024 232.14 238.73 230.00 236.37 252,813 +1.72(+0.73%)
Feb 14, 2024 228.00 235.13 226.67 234.65 306,439 +5.74(+2.51%)
Feb 13, 2024 226.70 229.42 225.33 228.91 201,539 +0.27(+0.12%)
Feb 12, 2024 228.82 229.92 227.98 228.64 148,000 -0.18(-0.08%)
Feb 09, 2024 227.00 228.93 225.73 228.82 157,687 +2.37(+1.05%)
Feb 08, 2024 227.49 227.49 224.18 226.45 195,420 -0.43(-0.19%)
Feb 07, 2024 227.28 228.64 226.53 226.88 130,060 -0.02(-0.01%)
Feb 06, 2024 226.03 227.04 224.35 226.90 114,131 +0.95(+0.42%)
Feb 05, 2024 224.20 226.48 220.90 225.95 101,895 +0.07(+0.03%)
Feb 02, 2024 223.41 226.39 222.03 225.88 123,538 +1.54(+0.69%)
Feb 01, 2024 223.62 224.51 221.76 224.34 272,326 +1.77(+0.80%)
Jan 31, 2024 226.03 226.03 221.89 222.57 140,388 -2.88(-1.28%)
Jan 30, 2024 225.91 226.50 224.91 225.45 138,943 -0.64(-0.28%)
Jan 29, 2024 226.03 226.90 223.55 226.09 119,016 +0.36(+0.16%)
Jan 26, 2024 225.25 226.42 224.08 225.73 85,663 +1.47(+0.66%)
Jan 25, 2024 224.64 225.54 221.82 224.26 178,840 +1.04(+0.47%)
Jan 24, 2024 226.21 227.73 222.83 223.22 134,410 -2.30(-1.02%)
Jan 23, 2024 227.18 227.20 224.52 225.52 99,050 -0.61(-0.27%)
Jan 22, 2024 222.96 227.00 222.96 226.13 102,826 +3.36(+1.51%)
Jan 19, 2024 224.50 224.50 222.01 222.77 110,275 -1.05(-0.47%)
Jan 18, 2024 221.19 224.28 220.97 223.82 130,780 +3.39(+1.54%)
Jan 17, 2024 219.32 221.90 217.56 220.43 157,966 +0.04(+0.02%)
Jan 16, 2024 221.74 221.89 218.08 220.39 193,616 -2.11(-0.95%)
Jan 12, 2024 220.23 222.61 219.21 222.50 106,482 +4.03(+1.84%)
Jan 11, 2024 218.42 219.07 217.19 218.47 120,814 -0.07(-0.03%)
Jan 10, 2024 215.19 218.58 214.87 218.54 132,668 +4.12(+1.92%)
Jan 09, 2024 214.64 214.92 212.05 214.42 114,653 -1.22(-0.57%)
Jan 08, 2024 216.83 216.83 213.28 215.64 202,243 -2.09(-0.96%)
Jan 05, 2024 216.58 218.15 215.80 217.73 151,129 +0.46(+0.21%)
Jan 04, 2024 219.26 220.25 216.83 217.27 191,953 -1.12(-0.51%)
Jan 03, 2024 221.78 221.78 218.12 218.39 203,371 -3.97(-1.79%)
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.