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

Curtiss-Wright Corp (NY: CW )

254.01 +0.52 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2003 3.233 3.346 3.233 3.346 95,535 +0.13(+3.95%)
May 29, 2003 3.168 3.219 3.166 3.219 427,256 +0.05(+1.42%)
May 28, 2003 3.179 3.185 3.157 3.174 162,764 -0.02(-0.60%)
May 27, 2003 3.134 3.208 3.134 3.193 158,783 +0.05(+1.69%)
May 23, 2003 3.160 3.160 3.113 3.140 103,054 -0.03(-0.80%)
May 22, 2003 3.164 3.211 3.146 3.165 88,901 +0.00(+0.04%)
May 21, 2003 3.075 3.168 3.067 3.164 288,818 +0.10(+3.23%)
May 20, 2003 3.128 3.143 3.048 3.065 202,128 -0.08(-2.45%)
May 19, 2003 3.222 3.250 3.142 3.142 133,130 -0.06(-1.78%)
May 16, 2003 3.307 3.309 3.199 3.199 130,919 -0.12(-3.58%)
May 15, 2003 3.321 3.346 3.304 3.318 163,206 -0.00(-0.09%)
May 14, 2003 3.389 3.391 3.321 3.321 145,072 -0.06(-1.80%)
May 13, 2003 3.374 3.391 3.366 3.382 71,209 -0.00(-0.03%)
May 12, 2003 3.391 3.429 3.374 3.383 73,420 -0.01(-0.22%)
May 09, 2003 3.236 3.390 3.226 3.390 88,901 +0.14(+4.31%)
May 08, 2003 3.318 3.321 3.250 3.250 43,344 -0.10(-2.97%)
May 07, 2003 3.284 3.363 3.284 3.350 67,228 +0.05(+1.56%)
May 06, 2003 3.390 3.404 3.278 3.298 167,629 -0.10(-2.83%)
May 05, 2003 3.448 3.448 3.367 3.394 429,025 -0.09(-2.67%)
May 02, 2003 3.482 3.552 3.434 3.487 156,572 +0.02(+0.57%)
May 01, 2003 3.434 3.499 3.434 3.468 228,224 +0.06(+1.83%)
Apr 30, 2003 3.387 3.451 3.367 3.406 60,594 +0.00(+0.13%)
Apr 29, 2003 3.383 3.487 3.324 3.401 343,663 +0.02(+0.53%)
Apr 28, 2003 3.083 3.391 3.083 3.383 357,374 +0.28(+8.86%)
Apr 25, 2003 3.227 3.235 3.064 3.108 230,435 -0.13(-4.03%)
Apr 24, 2003 3.307 3.325 3.182 3.238 164,975 -0.10(-3.08%)
Apr 23, 2003 3.439 3.472 3.338 3.341 124,284 -0.08(-2.46%)
Apr 22, 2003 3.442 3.471 3.416 3.425 108,362 -0.02(-0.67%)
Apr 21, 2003 3.445 3.485 3.437 3.448 64,575 +0.02(+0.69%)
Apr 17, 2003 3.391 3.477 3.373 3.425 97,747 +0.05(+1.61%)
Apr 16, 2003 3.359 3.386 3.346 3.370 70,324 +0.03(+0.76%)
Apr 15, 2003 3.349 3.350 3.316 3.345 86,689 -0.02(-0.70%)
Apr 14, 2003 3.339 3.379 3.318 3.369 49,979 +0.04(+1.19%)
Apr 11, 2003 3.347 3.360 3.321 3.329 40,248 -0.01(-0.20%)
Apr 10, 2003 3.354 3.370 3.314 3.336 101,285 +0.00(+0.03%)
Apr 09, 2003 3.479 3.499 3.335 3.335 158,341 -0.15(-4.22%)
Apr 08, 2003 3.506 3.517 3.475 3.482 120,304 -0.04(-1.09%)
Apr 07, 2003 3.513 3.537 3.485 3.520 109,246 +0.01(+0.40%)
Apr 04, 2003 3.502 3.519 3.478 3.506 63,248 +0.02(+0.44%)
Apr 03, 2003 3.561 3.561 3.485 3.491 150,822 -0.07(-1.97%)
Apr 02, 2003 3.555 3.589 3.555 3.561 224,685 +0.02(+0.61%)
Apr 01, 2003 3.420 3.550 3.407 3.539 212,301 +0.12(+3.50%)
Mar 31, 2003 3.380 3.448 3.363 3.420 145,514 +0.03(+0.75%)
Mar 28, 2003 3.346 3.420 3.346 3.394 148,611 +0.05(+1.44%)
Mar 27, 2003 3.290 3.346 3.290 3.346 66,344 +0.05(+1.37%)
Mar 26, 2003 3.309 3.324 3.256 3.301 112,342 +0.01(+0.19%)
Mar 25, 2003 3.284 3.295 3.204 3.295 121,631 -0.00(-0.10%)
Mar 24, 2003 3.309 3.330 3.287 3.298 91,997 -0.04(-1.10%)
Mar 21, 2003 3.400 3.414 3.307 3.335 129,150 -0.08(-2.32%)
Mar 20, 2003 3.344 3.414 3.331 3.414 109,246 +0.06(+1.73%)
Mar 19, 2003 3.355 3.383 3.315 3.356 139,322 -0.02(-0.72%)
Mar 18, 2003 3.437 3.437 3.343 3.380 86,247 -0.07(-1.97%)
Mar 17, 2003 3.380 3.494 3.380 3.448 153,034 +0.07(+2.02%)
Mar 14, 2003 3.317 3.419 3.317 3.380 161,437 +0.06(+1.87%)
Mar 13, 2003 3.165 3.317 3.162 3.317 203,897 +0.17(+5.27%)
Mar 12, 2003 3.147 3.160 3.137 3.151 83,151 -0.00(-0.13%)
Mar 11, 2003 3.137 3.156 3.137 3.155 131,803 +0.02(+0.58%)
Mar 10, 2003 3.140 3.154 3.109 3.137 214,512 -0.02(-0.54%)
Mar 07, 2003 3.112 3.160 3.112 3.154 92,881 +0.03(+1.00%)
Mar 06, 2003 3.117 3.124 3.104 3.123 100,400 -0.00(-0.02%)
Mar 05, 2003 3.070 3.131 3.069 3.123 153,034 +0.03(+0.91%)
Mar 04, 2003 3.100 3.120 3.074 3.095 84,036 -0.02(-0.53%)
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.