Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curtiss-Wright Corp (NY: CW )

268.17 +5.24 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2002 7.268 7.401 7.140 7.236 254,740 -0.03(-0.47%)
Nov 26, 2002 7.230 7.345 7.230 7.270 91,989 -0.02(-0.31%)
Nov 25, 2002 7.530 7.531 7.238 7.292 71,203 -0.13(-1.74%)
Nov 22, 2002 7.371 7.439 7.354 7.421 118,082 +0.03(+0.40%)
Nov 21, 2002 7.462 7.497 7.337 7.392 168,057 +0.04(+0.51%)
Nov 20, 2002 7.292 7.358 7.266 7.354 84,471 +0.09(+1.18%)
Nov 19, 2002 7.349 7.472 7.250 7.268 112,333 -0.09(-1.26%)
Nov 18, 2002 7.575 7.575 7.350 7.361 229,531 -0.20(-2.62%)
Nov 15, 2002 7.475 7.619 7.465 7.559 106,584 +0.04(+0.51%)
Nov 14, 2002 7.637 7.664 7.418 7.521 250,759 -0.26(-3.38%)
Nov 13, 2002 7.778 7.891 7.744 7.784 163,635 +0.01(+0.15%)
Nov 12, 2002 7.812 7.942 7.714 7.773 224,666 +0.06(+0.81%)
Nov 11, 2002 7.929 7.996 7.710 7.710 272,430 -0.13(-1.63%)
Nov 08, 2002 7.671 7.854 7.665 7.838 199,458 +0.20(+2.56%)
Nov 07, 2002 7.349 7.701 7.349 7.643 265,354 +0.27(+3.68%)
Nov 06, 2002 7.077 7.471 7.077 7.371 344,518 +0.32(+4.49%)
Nov 05, 2002 6.980 7.160 6.980 7.055 94,643 +0.05(+0.71%)
Nov 04, 2002 7.179 7.263 6.886 7.005 187,959 -0.23(-3.19%)
Nov 01, 2002 6.987 7.308 6.953 7.236 145,502 +0.25(+3.51%)
Oct 31, 2002 7.063 7.184 6.964 6.990 125,158 -0.02(-0.23%)
Oct 30, 2002 6.840 7.038 6.816 7.006 160,981 +0.24(+3.52%)
Oct 29, 2002 6.670 6.768 6.593 6.768 154,347 +0.22(+3.40%)
Oct 28, 2002 6.574 6.664 6.529 6.545 48,648 -0.00(-0.02%)
Oct 25, 2002 6.495 6.546 6.442 6.546 64,127 +0.05(+0.78%)
Oct 24, 2002 6.692 6.693 6.485 6.495 84,028 -0.17(-2.53%)
Oct 23, 2002 6.450 6.664 6.450 6.664 95,527 +0.17(+2.68%)
Oct 22, 2002 6.509 6.546 6.448 6.489 50,417 -0.02(-0.30%)
Oct 21, 2002 6.321 6.518 6.321 6.509 74,741 +0.19(+2.99%)
Oct 18, 2002 6.355 6.422 6.314 6.320 32,284 -0.01(-0.20%)
Oct 17, 2002 6.297 6.348 6.162 6.332 74,741 +0.11(+1.84%)
Oct 16, 2002 6.434 6.434 6.195 6.218 53,513 -0.21(-3.34%)
Oct 15, 2002 6.280 6.472 6.280 6.433 118,082 +0.23(+3.64%)
Oct 14, 2002 6.207 6.218 6.150 6.207 84,913 -0.03(-0.45%)
Oct 11, 2002 6.167 6.381 6.139 6.235 127,812 +0.15(+2.51%)
Oct 10, 2002 5.958 6.162 5.899 6.082 201,227 +0.09(+1.51%)
Oct 09, 2002 6.258 6.274 5.939 5.992 147,271 -0.31(-4.93%)
Oct 08, 2002 6.665 6.665 6.252 6.303 149,040 -0.31(-4.68%)
Oct 07, 2002 6.535 6.653 6.524 6.613 70,761 +0.10(+1.55%)
Oct 04, 2002 6.761 6.778 6.489 6.512 117,198 -0.27(-4.00%)
Oct 03, 2002 6.812 6.976 6.783 6.783 83,586 -0.07(-1.04%)
Oct 02, 2002 6.998 7.050 6.855 6.855 144,618 -0.20(-2.84%)
Oct 01, 2002 6.883 7.066 6.883 7.055 5,483,991 +0.30(+4.37%)
Sep 30, 2002 6.423 6.790 6.393 6.760 408,645 +0.31(+4.78%)
Sep 27, 2002 6.523 6.648 6.444 6.451 143,291 -0.03(-0.51%)
Sep 26, 2002 6.218 6.495 6.185 6.484 122,505 +0.33(+5.42%)
Sep 25, 2002 6.128 6.186 6.094 6.150 56,608 +0.04(+0.72%)
Sep 24, 2002 6.174 6.206 6.105 6.106 61,916 -0.07(-1.15%)
Sep 23, 2002 6.290 6.290 6.105 6.177 107,910 -0.07(-1.19%)
Sep 20, 2002 6.263 6.278 6.207 6.252 83,144 +0.07(+1.13%)
Sep 19, 2002 6.280 6.287 6.166 6.182 69,876 -0.08(-1.32%)
Sep 18, 2002 6.173 6.294 6.173 6.264 79,606 +0.05(+0.75%)
Sep 17, 2002 6.331 6.348 6.142 6.218 95,527 -0.13(-2.00%)
Sep 16, 2002 6.388 6.467 6.331 6.345 65,454 -0.02(-0.32%)
Sep 13, 2002 6.286 6.387 6.286 6.365 107,910 -0.02(-0.30%)
Sep 12, 2002 6.472 6.506 6.382 6.384 59,704 -0.09(-1.41%)
Sep 11, 2002 6.518 6.527 6.475 6.476 31,842 -0.01(-0.21%)
Sep 10, 2002 6.633 6.659 6.450 6.489 123,389 -0.17(-2.50%)
Sep 09, 2002 6.444 6.692 6.417 6.656 111,006 +0.21(+3.19%)
Sep 06, 2002 6.359 6.501 6.359 6.450 202,111 +0.17(+2.66%)
Sep 05, 2002 6.218 6.328 6.218 6.283 179,998 +0.04(+0.58%)
Sep 04, 2002 6.077 6.246 6.049 6.246 100,392 +0.14(+2.31%)
Sep 03, 2002 6.184 6.214 6.105 6.105 66,338 -0.10(-1.64%)
Aug 30, 2002 6.260 6.359 6.207 6.207 3,714,962 -0.07(-1.15%)
Aug 29, 2002 6.139 6.292 6.139 6.279 95,527 +0.13(+2.17%)
Aug 28, 2002 6.292 6.292 6.133 6.146 118,524 -0.17(-2.67%)
Aug 27, 2002 6.410 6.478 6.314 6.314 168,942 -0.10(-1.50%)
Aug 26, 2002 6.467 6.501 6.241 6.410 108,353 -0.08(-1.22%)
Aug 23, 2002 6.659 6.682 6.489 6.489 86,240 -0.20(-2.94%)
Aug 22, 2002 6.738 6.817 6.682 6.686 79,606 -0.07(-1.02%)
Aug 21, 2002 6.535 6.755 6.535 6.755 168,500 +0.20(+3.07%)
Aug 20, 2002 6.659 6.693 6.535 6.554 113,660 +0.01(+0.19%)
Aug 16, 2002 6.472 6.602 6.444 6.541 112,775 +0.05(+0.80%)
Aug 15, 2002 6.557 6.608 6.467 6.489 86,240 -0.12(-1.80%)
Aug 14, 2002 6.688 6.765 6.450 6.608 150,367 -0.08(-1.18%)
Aug 13, 2002 7.015 7.015 6.687 6.687 530,708 -0.32(-4.52%)
Aug 12, 2002 7.092 7.092 6.953 7.004 86,682 -0.29(-3.95%)
Aug 07, 2002 7.337 7.394 7.180 7.292 146,387 -0.02(-0.23%)
Aug 06, 2002 7.224 7.354 7.224 7.309 91,105 +0.11(+1.49%)
Aug 05, 2002 7.219 7.303 7.151 7.202 84,471 -0.04(-0.56%)
Aug 02, 2002 7.513 7.513 7.241 7.242 79,164 -0.25(-3.31%)
Aug 01, 2002 7.479 7.518 7.422 7.490 123,389 -0.06(-0.82%)
Jul 31, 2002 7.681 7.710 7.552 7.552 47,763 -0.13(-1.68%)
Jul 30, 2002 7.699 7.727 7.517 7.681 93,758 -0.03(-0.38%)
Jul 29, 2002 7.404 7.710 7.404 7.710 184,863 +0.33(+4.54%)
Jul 26, 2002 7.510 7.510 7.363 7.376 98,181 -0.13(-1.79%)
Jul 25, 2002 7.660 7.816 7.428 7.510 189,286 +0.00(+0.05%)
Jul 24, 2002 7.004 7.507 6.931 7.507 189,728 +0.40(+5.65%)
Jul 23, 2002 7.264 7.303 7.075 7.106 129,581 -0.18(-2.48%)
Jul 22, 2002 7.530 7.541 7.254 7.286 116,755 -0.25(-3.37%)
Jul 19, 2002 7.767 7.767 7.507 7.541 77,395 -0.24(-3.05%)
Jul 17, 2002 7.716 7.857 7.635 7.778 85,355 -0.12(-1.57%)
Jul 12, 2002 7.925 8.055 7.863 7.903 136,657 +0.01(+0.14%)
Jul 11, 2002 7.999 8.022 7.891 7.891 119,851 -0.13(-1.62%)
Jul 10, 2002 8.290 8.290 8.004 8.021 148,156 -0.28(-3.43%)
Jul 09, 2002 8.344 8.344 8.306 8.306 139,311 -0.06(-0.69%)
Jul 08, 2002 8.519 8.519 8.364 8.364 107,026 -0.17(-1.95%)
Jul 05, 2002 8.366 8.557 8.366 8.530 87,124 +0.19(+2.31%)
Jul 04, 2002 8.468 8.575 8.176 8.338 174,691 +0.00(+0.00%)
Jul 03, 2002 8.468 8.575 8.176 8.338 174,691 -0.16(-1.90%)
Jul 02, 2002 8.654 8.825 8.483 8.500 171,153 -0.15(-1.79%)
Jul 01, 2002 9.067 9.067 8.649 8.654 314,887 -0.39(-4.31%)
Jun 28, 2002 8.886 9.045 8.886 9.045 266,238 +0.16(+1.78%)
Jun 27, 2002 8.835 8.898 8.784 8.886 134,446 +0.11(+1.22%)
Jun 26, 2002 8.423 8.864 8.377 8.779 279,064 +0.31(+3.66%)
Jun 25, 2002 8.587 8.657 8.458 8.469 142,849 -0.07(-0.78%)
Jun 21, 2002 8.377 8.536 8.377 8.536 166,288 +0.19(+2.23%)
Jun 20, 2002 8.210 8.468 8.210 8.349 180,441 +0.14(+1.71%)
Jun 19, 2002 8.198 8.281 8.154 8.209 231,742 +0.01(+0.15%)
Jun 18, 2002 8.163 8.253 8.146 8.197 222,455 +0.06(+0.69%)
Jun 17, 2002 8.072 8.154 8.050 8.140 108,353 +0.04(+0.49%)
Jun 14, 2002 8.055 8.112 7.974 8.100 157,443 -0.03(-0.35%)
Jun 12, 2002 8.089 8.134 8.038 8.129 125,158 +0.03(+0.33%)
Jun 11, 2002 8.089 8.130 8.089 8.102 113,217 +0.03(+0.36%)
Jun 10, 2002 8.095 8.191 8.029 8.072 128,254 +0.02(+0.21%)
Jun 07, 2002 7.948 8.055 7.937 8.055 97,738 +0.10(+1.21%)
Jun 06, 2002 7.934 7.976 7.920 7.959 146,387 +0.03(+0.43%)
Jun 05, 2002 7.857 7.941 7.829 7.925 152,578 -0.12(-1.54%)
May 31, 2002 8.117 8.185 8.050 8.050 89,778 -0.13(-1.63%)
May 28, 2002 8.084 8.253 8.044 8.183 208,303 +0.05(+0.67%)
May 27, 2002 8.304 8.372 8.129 8.129 92,874 +0.00(+0.00%)
May 24, 2002 8.304 8.372 8.129 8.129 91,105 -0.15(-1.78%)
May 23, 2002 8.247 8.310 8.117 8.276 264,469 +0.02(+0.27%)
May 22, 2002 8.281 8.354 8.229 8.253 331,693 -0.16(-1.88%)
May 21, 2002 8.507 8.513 8.384 8.411 240,145 -0.11(-1.26%)
May 20, 2002 8.660 8.694 8.469 8.519 243,683 -0.14(-1.63%)
May 17, 2002 8.728 8.728 8.621 8.660 253,413 -0.07(-0.78%)
May 16, 2002 8.931 8.931 8.705 8.728 344,076 -0.20(-2.22%)
May 15, 2002 8.926 8.926 8.817 8.926 127,370 +0.02(+0.19%)
May 14, 2002 8.739 8.916 8.717 8.909 160,097 +0.17(+1.94%)
May 13, 2002 8.592 8.806 8.565 8.739 271,988 -0.02(-0.27%)
May 10, 2002 8.818 8.875 8.722 8.763 195,920 -0.13(-1.51%)
May 09, 2002 8.977 8.987 8.881 8.898 143,733 -0.06(-0.71%)
May 08, 2002 8.875 8.969 8.848 8.961 257,836 -0.01(-0.06%)
May 07, 2002 8.892 9.045 8.876 8.966 106,584 +0.10(+1.16%)
May 06, 2002 8.914 8.920 8.817 8.864 172,038 -0.02(-0.25%)
May 03, 2002 8.813 8.886 8.762 8.886 173,807 +0.15(+1.72%)
May 02, 2002 8.462 8.762 8.423 8.736 270,219 +0.12(+1.34%)
May 01, 2002 8.592 8.705 8.514 8.621 176,902 +0.00(+0.01%)
Apr 30, 2002 8.507 8.677 8.484 8.619 157,001 +0.16(+1.93%)
Apr 29, 2002 8.419 8.468 8.361 8.457 156,559 +0.05(+0.58%)
Apr 26, 2002 8.554 8.564 8.321 8.408 134,003 -0.12(-1.38%)
Apr 25, 2002 8.271 8.530 8.229 8.526 252,086 +0.25(+3.08%)
Apr 24, 2002 8.259 8.402 8.253 8.271 113,660 -0.01(-0.16%)
Apr 23, 2002 8.293 8.431 8.243 8.285 195,477 +0.02(+0.25%)
Apr 22, 2002 8.321 8.321 8.184 8.264 90,662 -0.06(-0.68%)
Apr 19, 2002 8.071 8.357 8.071 8.321 151,694 +0.26(+3.23%)
Apr 18, 2002 8.152 8.185 8.038 8.061 139,753 -0.09(-1.11%)
Apr 17, 2002 8.299 8.299 8.140 8.151 126,043 -0.15(-1.78%)
Apr 16, 2002 8.259 8.389 8.253 8.299 128,696 +0.07(+0.84%)
Apr 15, 2002 8.281 8.344 8.078 8.230 143,291 -0.02(-0.27%)
Apr 12, 2002 8.055 8.253 8.038 8.253 155,232 +0.22(+2.74%)
Apr 11, 2002 8.084 8.151 8.033 8.033 156,116 -0.03(-0.35%)
Apr 10, 2002 7.885 8.089 7.885 8.061 286,582 +0.16(+2.00%)
Apr 09, 2002 7.801 7.903 7.790 7.903 114,102 +0.16(+2.04%)
Apr 08, 2002 7.682 7.756 7.653 7.744 211,399 +0.04(+0.51%)
Apr 05, 2002 7.750 7.799 7.705 7.705 105,257 -0.05(-0.58%)
Apr 04, 2002 7.790 7.826 7.717 7.750 203,438 -0.14(-1.78%)
Apr 03, 2002 7.835 7.959 7.801 7.890 310,906 +0.07(+0.91%)
Apr 02, 2002 7.660 7.849 7.654 7.819 264,027 +0.19(+2.46%)
Apr 01, 2002 7.530 7.664 7.490 7.631 236,607 +0.11(+1.50%)
Mar 29, 2002 7.521 7.653 7.518 7.518 300,292 +0.00(+0.00%)
Mar 28, 2002 7.521 7.653 7.518 7.518 300,292 +0.03(+0.35%)
Mar 27, 2002 7.168 7.575 7.168 7.492 331,693 +0.31(+4.36%)
Mar 26, 2002 7.094 7.179 7.094 7.179 213,610 +0.11(+1.52%)
Mar 25, 2002 7.133 7.158 7.049 7.072 83,144 -0.05(-0.71%)
Mar 22, 2002 7.026 7.134 6.959 7.123 138,868 +0.10(+1.37%)
Mar 21, 2002 7.008 7.026 6.902 7.026 198,573 -0.01(-0.14%)
Mar 20, 2002 7.104 7.104 7.021 7.037 153,905 -0.06(-0.81%)
Mar 19, 2002 7.094 7.121 7.077 7.094 156,559 -0.03(-0.40%)
Mar 18, 2002 7.030 7.177 7.030 7.123 284,371 +0.10(+1.37%)
Mar 15, 2002 7.004 7.117 6.993 7.026 296,754 +0.01(+0.08%)
Mar 14, 2002 7.063 7.063 7.004 7.021 195,035 -0.04(-0.59%)
Mar 13, 2002 7.089 7.111 7.049 7.063 162,308 -0.04(-0.60%)
Mar 12, 2002 7.179 7.202 7.100 7.106 206,091 -0.05(-0.68%)
Mar 11, 2002 7.179 7.207 7.123 7.154 103,488 -0.00(-0.03%)
Mar 08, 2002 7.145 7.156 7.102 7.156 102,603 +0.01(+0.16%)
Mar 07, 2002 7.179 7.190 7.095 7.145 123,389 -0.01(-0.08%)
Mar 06, 2002 7.117 7.151 6.913 7.151 419,260 +0.05(+0.72%)
Mar 05, 2002 7.134 7.247 7.099 7.100 510,365 -0.02(-0.27%)
Mar 04, 2002 7.094 7.236 7.091 7.119 252,086 +0.05(+0.75%)
Mar 01, 2002 7.009 7.123 7.009 7.066 145,502 +0.06(+0.81%)
Feb 28, 2002 6.947 7.224 6.891 7.009 659,848 +0.06(+0.81%)
Feb 27, 2002 6.907 7.411 6.823 6.953 1,202,940 +0.07(+1.08%)
Feb 26, 2002 6.783 6.925 6.693 6.878 478,964 +0.12(+1.82%)
Feb 25, 2002 6.506 6.761 6.506 6.755 398,031 +0.23(+3.55%)
Feb 22, 2002 6.523 6.557 6.479 6.523 383,879 -0.00(-0.03%)
Feb 21, 2002 6.636 6.710 6.484 6.526 577,145 -0.03(-0.47%)
Feb 20, 2002 6.434 6.619 6.433 6.556 711,149 +0.12(+1.90%)
Feb 19, 2002 6.252 6.444 6.250 6.434 682,403 +0.17(+2.78%)
Feb 18, 2002 6.105 6.263 6.094 6.260 295,427 +0.00(+0.00%)
Feb 15, 2002 6.105 6.263 6.094 6.260 295,427 +0.12(+1.88%)
Feb 14, 2002 6.050 6.190 6.050 6.145 488,252 +0.08(+1.40%)
Feb 13, 2002 5.914 6.082 5.902 6.060 289,236 +0.15(+2.49%)
Feb 12, 2002 5.722 5.914 5.716 5.913 1,885,785 +0.19(+3.36%)
Feb 11, 2002 5.653 5.721 5.653 5.721 242,799 +0.05(+0.90%)
Feb 08, 2002 5.647 5.709 5.623 5.670 317,983 +0.05(+0.80%)
Feb 07, 2002 5.545 5.687 5.545 5.625 145,060 +0.13(+2.37%)
Feb 06, 2002 5.596 5.765 5.438 5.495 1,399,744 +0.19(+3.51%)
Feb 05, 2002 5.218 5.308 5.144 5.308 136,215 +0.09(+1.73%)
Feb 04, 2002 5.297 5.310 5.218 5.218 44,225 -0.08(-1.60%)
Feb 01, 2002 5.314 5.336 5.297 5.302 93,316 -0.03(-0.53%)
Jan 31, 2002 5.353 5.353 5.314 5.331 44,225 -0.03(-0.63%)
Jan 30, 2002 5.230 5.370 5.230 5.365 18,132 +0.12(+2.37%)
Jan 29, 2002 5.279 5.297 5.240 5.240 21,670 -0.04(-0.73%)
Jan 28, 2002 5.327 5.328 5.212 5.279 141,964 -0.08(-1.44%)
Jan 25, 2002 5.353 5.387 5.263 5.355 38,918 -0.00(-0.08%)
Jan 24, 2002 5.370 5.370 5.359 5.360 11,498 -0.03(-0.57%)
Jan 23, 2002 5.387 5.421 5.362 5.391 15,921 +0.00(+0.06%)
Jan 22, 2002 5.349 5.396 5.349 5.387 37,591 +0.05(+0.95%)
Jan 21, 2002 5.363 5.387 5.297 5.336 53,513 +0.00(+0.00%)
Jan 18, 2002 5.363 5.387 5.297 5.336 53,513 +0.00(+0.02%)
Jan 17, 2002 5.235 5.335 5.229 5.335 19,017 +0.10(+1.83%)
Jan 16, 2002 5.280 5.280 5.218 5.239 41,572 -0.02(-0.34%)
Jan 15, 2002 5.229 5.257 5.229 5.257 10,171 +0.04(+0.85%)
Jan 14, 2002 5.189 5.229 5.099 5.213 72,087 +0.03(+0.57%)
Jan 11, 2002 5.192 5.201 5.184 5.184 24,766 -0.02(-0.30%)
Jan 10, 2002 5.201 5.201 5.162 5.199 51,301 -0.20(-3.69%)
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.