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

Curtiss-Wright Corp (NY: CW )

253.49 +0.85 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
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.