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

Curtiss-Wright Corp (NY: CW )

252.64 -0.68 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
May 31, 2002 8.117 8.185 8.049 8.049 89,785 -0.13(-1.63%)
May 28, 2002 8.083 8.252 8.043 8.182 208,320 +0.05(+0.67%)
May 27, 2002 8.303 8.371 8.128 8.128 92,881 +0.00(+0.00%)
May 24, 2002 8.303 8.371 8.128 8.128 91,112 -0.15(-1.78%)
May 23, 2002 8.247 8.309 8.117 8.275 264,492 +0.02(+0.27%)
May 22, 2002 8.281 8.353 8.229 8.252 331,721 -0.16(-1.88%)
May 21, 2002 8.507 8.512 8.384 8.411 240,166 -0.11(-1.26%)
May 20, 2002 8.659 8.693 8.468 8.518 243,704 -0.14(-1.63%)
May 17, 2002 8.727 8.727 8.620 8.659 253,434 -0.07(-0.78%)
May 16, 2002 8.931 8.931 8.705 8.727 344,105 -0.20(-2.22%)
May 15, 2002 8.925 8.925 8.817 8.925 127,380 +0.02(+0.19%)
May 14, 2002 8.739 8.915 8.716 8.908 160,110 +0.17(+1.94%)
May 13, 2002 8.592 8.805 8.564 8.739 272,011 -0.02(-0.27%)
May 10, 2002 8.818 8.874 8.722 8.762 195,936 -0.13(-1.51%)
May 09, 2002 8.976 8.986 8.880 8.897 143,745 -0.06(-0.71%)
May 08, 2002 8.874 8.968 8.847 8.960 257,857 -0.01(-0.06%)
May 07, 2002 8.891 9.044 8.875 8.966 106,593 +0.10(+1.16%)
May 06, 2002 8.914 8.919 8.817 8.863 172,052 -0.02(-0.25%)
May 03, 2002 8.812 8.885 8.761 8.885 173,821 +0.15(+1.72%)
May 02, 2002 8.462 8.761 8.422 8.735 270,242 +0.12(+1.34%)
May 01, 2002 8.592 8.705 8.514 8.620 176,917 +0.00(+0.01%)
Apr 30, 2002 8.507 8.676 8.483 8.619 157,014 +0.16(+1.93%)
Apr 29, 2002 8.419 8.467 8.360 8.456 156,572 +0.05(+0.58%)
Apr 26, 2002 8.553 8.563 8.320 8.407 134,015 -0.12(-1.38%)
Apr 25, 2002 8.271 8.529 8.229 8.525 252,108 +0.25(+3.08%)
Apr 24, 2002 8.258 8.402 8.252 8.271 113,669 -0.01(-0.16%)
Apr 23, 2002 8.292 8.430 8.242 8.284 195,494 +0.02(+0.25%)
Apr 22, 2002 8.320 8.320 8.183 8.264 90,670 -0.06(-0.68%)
Apr 19, 2002 8.070 8.356 8.070 8.320 151,707 +0.26(+3.23%)
Apr 18, 2002 8.152 8.185 8.038 8.060 139,765 -0.09(-1.11%)
Apr 17, 2002 8.299 8.299 8.139 8.151 126,054 -0.15(-1.78%)
Apr 16, 2002 8.258 8.388 8.252 8.299 128,707 +0.07(+0.84%)
Apr 15, 2002 8.281 8.343 8.077 8.230 143,303 -0.02(-0.27%)
Apr 12, 2002 8.055 8.252 8.038 8.252 155,245 +0.22(+2.74%)
Apr 11, 2002 8.083 8.151 8.032 8.032 156,130 -0.03(-0.35%)
Apr 10, 2002 7.884 8.088 7.884 8.060 286,607 +0.16(+2.00%)
Apr 09, 2002 7.800 7.902 7.789 7.902 114,112 +0.16(+2.04%)
Apr 08, 2002 7.682 7.755 7.652 7.744 211,416 +0.04(+0.51%)
Apr 05, 2002 7.749 7.798 7.704 7.704 105,266 -0.05(-0.58%)
Apr 04, 2002 7.789 7.825 7.717 7.749 203,455 -0.14(-1.78%)
Apr 03, 2002 7.834 7.958 7.800 7.890 310,933 +0.07(+0.91%)
Apr 02, 2002 7.659 7.849 7.653 7.818 264,050 +0.19(+2.46%)
Apr 01, 2002 7.529 7.663 7.489 7.631 236,627 +0.11(+1.50%)
Mar 29, 2002 7.520 7.652 7.518 7.518 300,318 +0.00(+0.00%)
Mar 28, 2002 7.520 7.652 7.518 7.518 300,318 +0.03(+0.35%)
Mar 27, 2002 7.167 7.574 7.167 7.492 331,721 +0.31(+4.36%)
Mar 26, 2002 7.094 7.178 7.094 7.178 213,628 +0.11(+1.52%)
Mar 25, 2002 7.132 7.157 7.048 7.071 83,151 -0.05(-0.71%)
Mar 22, 2002 7.026 7.133 6.958 7.122 138,880 +0.10(+1.37%)
Mar 21, 2002 7.008 7.026 6.902 7.026 198,590 -0.01(-0.14%)
Mar 20, 2002 7.104 7.104 7.020 7.036 153,918 -0.06(-0.81%)
Mar 19, 2002 7.094 7.121 7.077 7.094 156,572 -0.03(-0.40%)
Mar 18, 2002 7.029 7.176 7.029 7.122 284,395 +0.10(+1.37%)
Mar 15, 2002 7.003 7.116 6.992 7.026 296,779 +0.01(+0.08%)
Mar 14, 2002 7.062 7.062 7.003 7.020 195,052 -0.04(-0.59%)
Mar 13, 2002 7.088 7.111 7.048 7.062 162,322 -0.04(-0.60%)
Mar 12, 2002 7.178 7.201 7.099 7.105 206,109 -0.05(-0.68%)
Mar 11, 2002 7.178 7.207 7.122 7.154 103,496 -0.00(-0.03%)
Mar 08, 2002 7.145 7.156 7.102 7.156 102,612 +0.01(+0.16%)
Mar 07, 2002 7.178 7.190 7.095 7.145 123,400 -0.01(-0.08%)
Mar 06, 2002 7.116 7.150 6.913 7.150 419,295 +0.05(+0.72%)
Mar 05, 2002 7.133 7.246 7.098 7.099 510,408 -0.02(-0.27%)
Mar 04, 2002 7.094 7.235 7.090 7.119 252,108 +0.05(+0.75%)
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.