Skip to main content

Curtiss-Wright Corp (NY: CW )

255.94 +2.37 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.34 13.51 13.34 13.48 164,962 +0.09(+0.64%)
Nov 29, 2004 13.28 13.45 13.22 13.39 148,598 +0.14(+1.04%)
Nov 26, 2004 13.28 13.31 13.25 13.25 67,665 -0.02(-0.15%)
Nov 24, 2004 13.19 13.31 13.12 13.27 246,337 +0.16(+1.24%)
Nov 23, 2004 12.80 13.11 12.80 13.11 264,912 +0.31(+2.44%)
Nov 22, 2004 12.46 12.80 12.45 12.80 289,678 +0.31(+2.44%)
Nov 19, 2004 12.55 12.55 12.39 12.49 152,357 -0.07(-0.58%)
Nov 18, 2004 12.58 12.64 12.55 12.57 159,212 -0.02(-0.14%)
Nov 17, 2004 12.53 12.65 12.53 12.58 188,622 +0.09(+0.71%)
Nov 16, 2004 12.62 12.79 12.49 12.49 241,693 -0.15(-1.16%)
Nov 15, 2004 12.65 12.72 12.57 12.64 81,596 -0.01(-0.05%)
Nov 12, 2004 12.54 12.65 12.50 12.65 72,309 +0.13(+1.07%)
Nov 11, 2004 12.42 12.58 12.40 12.52 147,713 +0.11(+0.91%)
Nov 10, 2004 12.44 12.46 12.38 12.40 98,181 -0.03(-0.24%)
Nov 09, 2004 12.43 12.45 12.38 12.43 180,441 +0.00(+0.02%)
Nov 08, 2004 12.57 12.60 12.39 12.43 114,765 -0.20(-1.58%)
Nov 05, 2004 12.66 12.75 12.55 12.63 94,200 -0.03(-0.27%)
Nov 04, 2004 12.37 12.66 12.33 12.66 164,740 +0.29(+2.38%)
Nov 03, 2004 12.16 12.44 12.16 12.37 247,221 +0.46(+3.89%)
Nov 02, 2004 12.54 12.54 11.85 11.90 465,697 -0.64(-5.08%)
Nov 01, 2004 12.59 12.64 12.40 12.54 265,133 -0.08(-0.61%)
Oct 29, 2004 12.83 12.83 12.61 12.62 320,857 -0.23(-1.80%)
Oct 28, 2004 13.11 13.14 12.78 12.85 146,387 -0.13(-1.03%)
Oct 27, 2004 12.71 12.98 12.70 12.98 183,094 +0.36(+2.81%)
Oct 26, 2004 12.46 12.66 12.23 12.63 136,436 +0.21(+1.71%)
Oct 25, 2004 12.46 12.58 12.36 12.42 105,478 -0.08(-0.62%)
Oct 22, 2004 12.71 12.80 12.49 12.49 94,200 -0.24(-1.86%)
Oct 21, 2004 12.42 12.73 12.38 12.73 111,006 +0.26(+2.08%)
Oct 20, 2004 12.44 12.54 12.35 12.47 132,898 +0.01(+0.09%)
Oct 19, 2004 12.66 12.66 12.44 12.46 141,743 -0.20(-1.61%)
Oct 18, 2004 12.81 12.83 12.66 12.66 142,185 -0.15(-1.15%)
Oct 15, 2004 12.73 12.92 12.73 12.81 100,171 +0.07(+0.53%)
Oct 14, 2004 13.09 13.09 12.72 12.74 212,062 -0.35(-2.69%)
Oct 13, 2004 13.12 13.15 13.04 13.09 126,264 -0.05(-0.34%)
Oct 12, 2004 12.97 13.21 12.95 13.14 185,526 +0.13(+0.97%)
Oct 11, 2004 13.17 13.17 13.00 13.01 239,040 -0.16(-1.18%)
Oct 08, 2004 13.30 13.32 13.16 13.17 103,045 -0.19(-1.46%)
Oct 07, 2004 13.54 13.54 13.33 13.36 88,009 -0.17(-1.25%)
Oct 06, 2004 13.58 13.58 13.49 13.53 231,079 -0.02(-0.17%)
Oct 05, 2004 13.62 13.62 13.53 13.56 146,166 -0.01(-0.08%)
Oct 04, 2004 13.27 13.59 13.27 13.57 344,076 +0.34(+2.60%)
Oct 01, 2004 13.00 13.23 12.94 13.22 97,517 +0.28(+2.18%)
Sep 30, 2004 12.93 12.98 12.87 12.94 82,481 +0.01(+0.09%)
Sep 29, 2004 12.84 12.93 12.78 12.93 72,972 +0.07(+0.55%)
Sep 28, 2004 12.70 12.87 12.61 12.86 65,232 +0.13(+1.01%)
Sep 27, 2004 12.87 12.87 12.68 12.73 93,095 -0.17(-1.33%)
Sep 24, 2004 12.87 12.96 12.82 12.90 48,648 +0.04(+0.28%)
Sep 23, 2004 12.97 12.99 12.85 12.87 80,048 -0.11(-0.84%)
Sep 22, 2004 13.11 13.11 12.97 12.97 192,603 -0.20(-1.49%)
Sep 21, 2004 13.10 13.18 13.10 13.17 85,134 +0.07(+0.50%)
Sep 20, 2004 13.12 13.26 13.10 13.11 98,623 -0.07(-0.55%)
Sep 17, 2004 13.09 13.18 12.96 13.18 178,450 +0.20(+1.53%)
Sep 16, 2004 12.96 13.05 12.89 12.98 97,075 +0.02(+0.17%)
Sep 15, 2004 12.81 12.99 12.76 12.96 52,849 +0.16(+1.24%)
Sep 14, 2004 12.89 12.96 12.77 12.80 65,675 -0.09(-0.70%)
Sep 13, 2004 13.00 13.13 12.89 12.89 92,431 -0.14(-1.11%)
Sep 10, 2004 13.14 13.14 12.99 13.03 91,768 -0.08(-0.64%)
Sep 09, 2004 12.98 13.14 12.96 13.12 78,721 +0.15(+1.19%)
Sep 08, 2004 13.11 13.22 12.93 12.96 118,746 -0.12(-0.92%)
Sep 07, 2004 12.78 13.09 12.78 13.08 179,335 +0.36(+2.84%)
Sep 03, 2004 12.81 12.87 12.69 12.72 61,916 -0.09(-0.72%)
Sep 02, 2004 12.55 12.81 12.51 12.81 105,920 +0.26(+2.05%)
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.