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

Curtiss-Wright Corp (NY: CW )

267.91 +4.98 (+1.89%)
Streaming Delayed Price Updated: 3:12 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 (%)
Dec 31, 2002 3.643 3.669 3.575 3.608 136,657 -3.65(-50.29%)
Dec 27, 2002 7.262 7.371 7.236 7.257 80,490 +0.02(+0.33%)
Dec 26, 2002 7.258 7.258 7.190 7.233 95,085 -0.05(-0.70%)
Dec 24, 2002 7.419 7.422 7.264 7.284 85,797 -0.13(-1.80%)
Dec 23, 2002 7.450 7.575 7.418 7.418 104,815 +0.02(+0.24%)
Dec 20, 2002 7.236 7.428 7.236 7.400 302,504 +0.28(+3.87%)
Dec 19, 2002 7.038 7.145 7.038 7.124 207,418 +0.00(+0.02%)
Dec 18, 2002 7.123 7.129 6.965 7.123 283,929 -0.00(-0.02%)
Dec 17, 2002 7.066 7.144 7.066 7.124 212,283 +0.03(+0.41%)
Dec 16, 2002 7.094 7.094 7.004 7.094 92,431 +0.03(+0.42%)
Dec 13, 2002 7.207 7.219 7.065 7.065 88,009 -0.14(-1.96%)
Dec 12, 2002 7.202 7.254 7.192 7.206 124,274 -0.00(-0.02%)
Dec 11, 2002 7.168 7.236 7.114 7.207 83,144 +0.03(+0.39%)
Dec 10, 2002 7.236 7.320 7.043 7.179 176,460 +0.05(+0.63%)
Dec 09, 2002 7.031 7.211 7.026 7.134 264,469 +0.13(+1.79%)
Dec 06, 2002 6.919 7.008 6.842 7.008 159,212 +0.05(+0.78%)
Dec 05, 2002 7.009 7.130 6.926 6.954 101,719 -0.08(-1.11%)
Dec 04, 2002 7.160 7.160 6.959 7.032 164,962 -0.16(-2.17%)
Dec 03, 2002 7.207 7.315 7.188 7.188 121,620 +0.01(+0.13%)
Dec 02, 2002 7.003 7.253 7.003 7.179 242,357 -0.06(-0.78%)
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%)
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.