Skip to main content

Curtiss-Wright Corp (NY: CW )

253.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 174.82 175.77 173.52 175.77 255,735 +1.19(+0.68%)
Nov 29, 2022 176.15 177.44 174.56 174.57 181,844 -2.23(-1.26%)
Nov 28, 2022 176.66 178.51 176.48 176.80 162,687 -1.63(-0.91%)
Nov 25, 2022 177.99 179.38 177.49 178.44 31,601 +1.27(+0.72%)
Nov 23, 2022 177.11 178.29 176.73 177.16 76,228 +0.23(+0.13%)
Nov 22, 2022 175.03 177.82 175.03 176.93 121,000 +2.60(+1.49%)
Nov 21, 2022 174.31 176.07 173.54 174.34 153,985 -0.01(-0.01%)
Nov 18, 2022 175.13 176.32 174.08 174.35 133,321 +0.40(+0.23%)
Nov 17, 2022 171.93 174.20 170.57 173.95 145,826 +0.59(+0.34%)
Nov 16, 2022 174.24 174.62 172.75 173.36 99,200 -0.73(-0.42%)
Nov 15, 2022 169.72 174.74 168.74 174.09 316,208 +5.48(+3.25%)
Nov 14, 2022 166.66 171.19 165.81 168.61 234,073 +2.47(+1.49%)
Nov 11, 2022 171.04 171.26 165.87 166.14 361,416 -6.20(-3.60%)
Nov 10, 2022 178.70 178.70 171.98 172.34 276,348 -1.75(-1.00%)
Nov 09, 2022 173.82 175.41 172.75 174.09 124,048 -0.40(-0.23%)
Nov 08, 2022 173.85 177.11 172.33 174.49 148,454 +1.62(+0.94%)
Nov 07, 2022 170.82 172.90 169.26 172.87 248,558 +2.11(+1.23%)
Nov 04, 2022 166.79 172.00 166.38 170.76 296,379 +4.47(+2.69%)
Nov 03, 2022 160.37 167.97 157.54 166.28 319,303 +2.34(+1.42%)
Nov 02, 2022 165.68 168.93 163.19 163.95 189,082 -2.81(-1.69%)
Nov 01, 2022 168.21 168.31 166.58 166.76 132,277 -0.05(-0.03%)
Oct 31, 2022 166.86 167.75 165.71 166.81 307,307 -1.30(-0.77%)
Oct 28, 2022 164.42 168.35 163.69 168.11 238,924 +3.39(+2.06%)
Oct 27, 2022 164.99 166.64 163.67 164.72 305,847 +0.78(+0.47%)
Oct 26, 2022 167.51 167.51 163.81 163.95 277,077 -3.42(-2.04%)
Oct 25, 2022 164.99 168.96 164.63 167.37 247,429 +2.57(+1.56%)
Oct 24, 2022 165.08 165.08 163.08 164.79 238,187 +1.16(+0.71%)
Oct 21, 2022 159.68 164.56 158.81 163.63 160,871 +3.93(+2.46%)
Oct 20, 2022 161.49 163.54 158.97 159.71 211,891 -0.95(-0.59%)
Oct 19, 2022 158.34 161.94 158.27 160.66 170,799 +1.15(+0.72%)
Oct 18, 2022 157.27 160.22 156.26 159.51 186,426 +4.28(+2.76%)
Oct 17, 2022 149.58 155.71 149.58 155.22 261,135 +7.86(+5.34%)
Oct 14, 2022 150.98 152.12 147.26 147.36 177,727 -3.62(-2.40%)
Oct 13, 2022 145.43 152.87 145.28 150.98 239,206 +3.26(+2.21%)
Oct 12, 2022 147.87 148.91 147.30 147.72 229,260 -1.11(-0.75%)
Oct 11, 2022 147.55 150.24 146.82 148.83 222,974 +1.30(+0.88%)
Oct 10, 2022 148.08 149.78 146.76 147.53 146,658 +0.78(+0.53%)
Oct 07, 2022 147.32 147.32 145.66 146.75 111,523 -0.93(-0.63%)
Oct 06, 2022 147.88 148.70 146.76 147.69 151,077 -0.42(-0.28%)
Oct 05, 2022 147.84 149.63 146.51 148.11 159,350 -1.45(-0.97%)
Oct 04, 2022 143.72 149.68 143.72 149.56 282,258 +7.73(+5.45%)
Oct 03, 2022 140.72 142.97 139.61 141.82 228,133 +3.51(+2.54%)
Sep 30, 2022 139.56 141.65 138.21 138.32 287,241 -0.94(-0.68%)
Sep 29, 2022 138.46 139.85 136.38 139.26 181,421 -0.76(-0.54%)
Sep 28, 2022 136.88 140.80 135.42 140.02 182,998 +3.99(+2.93%)
Sep 27, 2022 137.99 139.31 135.22 136.03 136,945 -0.75(-0.55%)
Sep 26, 2022 137.05 139.61 136.46 136.78 189,512 -0.89(-0.65%)
Sep 23, 2022 140.70 140.86 135.20 137.67 212,459 -5.04(-3.53%)
Sep 22, 2022 141.61 143.47 139.51 142.72 199,026 +0.79(+0.56%)
Sep 21, 2022 145.80 147.43 141.92 141.92 155,813 -2.11(-1.47%)
Sep 20, 2022 144.05 144.94 141.88 144.04 202,559 -0.95(-0.66%)
Sep 19, 2022 142.57 146.22 142.57 144.99 145,073 +1.06(+0.74%)
Sep 16, 2022 144.25 144.60 142.54 143.93 427,047 -2.02(-1.38%)
Sep 15, 2022 147.81 148.19 145.29 145.94 111,435 -2.11(-1.43%)
Sep 14, 2022 145.39 148.08 144.28 148.06 187,808 +2.58(+1.77%)
Sep 13, 2022 149.88 151.05 144.81 145.47 328,806 -6.80(-4.46%)
Sep 12, 2022 150.93 153.07 149.58 152.27 241,041 +1.76(+1.17%)
Sep 09, 2022 147.94 151.22 147.73 150.52 180,568 +3.31(+2.25%)
Sep 08, 2022 146.68 147.62 145.36 147.21 208,283 -0.31(-0.21%)
Sep 07, 2022 142.37 147.97 142.37 147.52 226,415 +4.39(+3.06%)
Sep 06, 2022 141.73 143.39 140.92 143.13 259,218 +2.49(+1.77%)
Sep 02, 2022 144.66 145.43 140.21 140.64 176,692 -2.98(-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.