Skip to main content

Curtiss-Wright Corp (NY: CW )

255.94 +2.37 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.36 34.69 34.01 34.53 296,975 +0.05(+0.13%)
Jan 30, 2007 34.46 34.59 33.97 34.49 225,440 -0.06(-0.18%)
Jan 29, 2007 33.53 34.57 33.53 34.55 252,971 +0.87(+2.58%)
Jan 26, 2007 33.73 33.96 33.33 33.68 197,136 -0.05(-0.13%)
Jan 25, 2007 34.19 34.33 33.53 33.73 176,571 -0.50(-1.45%)
Jan 24, 2007 33.72 34.28 33.69 34.22 111,227 +0.58(+1.72%)
Jan 23, 2007 32.87 33.92 32.87 33.65 136,657 +0.71(+2.14%)
Jan 22, 2007 33.69 33.69 32.63 32.94 101,166 -0.65(-1.94%)
Jan 19, 2007 33.35 33.72 33.01 33.59 73,525 +0.30(+0.90%)
Jan 18, 2007 33.70 33.91 32.93 33.29 190,170 -0.43(-1.26%)
Jan 17, 2007 33.74 34.04 33.69 33.72 102,935 -0.09(-0.27%)
Jan 16, 2007 33.77 33.98 33.58 33.81 168,278 +0.05(+0.13%)
Jan 12, 2007 33.79 33.93 33.38 33.76 123,389 -0.14(-0.40%)
Jan 11, 2007 33.46 34.11 33.40 33.90 115,208 +0.47(+1.41%)
Jan 10, 2007 33.24 33.49 32.74 33.43 84,139 -0.04(-0.11%)
Jan 09, 2007 33.27 33.46 32.89 33.46 138,868 +0.19(+0.57%)
Jan 08, 2007 32.79 33.35 32.30 33.27 154,237 +0.40(+1.21%)
Jan 05, 2007 33.85 33.85 32.55 32.88 260,821 -1.07(-3.14%)
Jan 04, 2007 33.71 34.14 33.27 33.94 240,035 +0.49(+1.46%)
Jan 03, 2007 32.99 33.88 32.91 33.46 323,511 -0.08(-0.24%)
Dec 29, 2006 34.23 34.24 33.48 33.54 208,082 -0.69(-2.01%)
Dec 28, 2006 34.57 34.70 34.17 34.22 127,812 -0.33(-0.97%)
Dec 27, 2006 34.07 34.73 34.04 34.56 110,343 +0.62(+1.84%)
Dec 26, 2006 33.48 34.00 33.48 33.94 101,940 +0.39(+1.16%)
Dec 22, 2006 33.53 33.69 33.24 33.55 154,126 -0.19(-0.56%)
Dec 21, 2006 33.59 33.91 33.50 33.74 280,944 +0.13(+0.38%)
Dec 20, 2006 33.28 33.67 33.24 33.61 198,020 +0.37(+1.12%)
Dec 19, 2006 32.70 33.27 32.65 33.24 346,398 +0.40(+1.21%)
Dec 18, 2006 32.30 32.84 32.06 32.84 354,800 +0.67(+2.08%)
Dec 15, 2006 32.22 32.41 31.95 32.17 208,966 +0.03(+0.08%)
Dec 14, 2006 31.86 32.59 31.86 32.14 183,647 +0.35(+1.11%)
Dec 13, 2006 31.69 31.90 31.50 31.79 193,598 +0.14(+0.43%)
Dec 12, 2006 31.57 31.88 31.43 31.66 163,303 +0.05(+0.14%)
Dec 11, 2006 31.79 31.85 31.57 31.61 163,966 -0.04(-0.11%)
Dec 08, 2006 31.82 31.95 31.41 31.65 211,730 -0.36(-1.13%)
Dec 07, 2006 32.38 32.42 31.77 32.01 231,853 -0.37(-1.15%)
Dec 06, 2006 32.55 32.56 32.11 32.38 140,748 -0.19(-0.58%)
Dec 05, 2006 32.52 32.89 32.20 32.57 155,232 +0.23(+0.70%)
Dec 04, 2006 31.85 32.56 31.85 32.34 175,355 +0.43(+1.36%)
Dec 01, 2006 31.82 32.45 31.38 31.91 225,109 -0.24(-0.76%)
Nov 30, 2006 32.47 32.47 31.57 32.15 388,191 -0.33(-1.03%)
Nov 29, 2006 32.28 32.50 32.00 32.49 243,131 +0.46(+1.44%)
Nov 28, 2006 31.90 32.12 31.79 32.03 282,270 -0.06(-0.20%)
Nov 27, 2006 33.13 33.13 32.06 32.09 192,160 -1.10(-3.32%)
Nov 24, 2006 32.92 33.28 32.64 33.19 42,898 +0.07(+0.22%)
Nov 22, 2006 33.19 33.27 33.04 33.12 65,785 +0.05(+0.14%)
Nov 21, 2006 33.21 33.41 32.86 33.08 191,608 -0.14(-0.44%)
Nov 20, 2006 33.10 33.46 32.97 33.22 118,524 +0.12(+0.36%)
Nov 17, 2006 33.22 33.37 33.02 33.10 115,982 -0.07(-0.22%)
Nov 16, 2006 33.06 33.37 32.99 33.18 105,588 +0.19(+0.58%)
Nov 15, 2006 32.43 33.30 32.38 32.99 147,935 +0.59(+1.81%)
Nov 14, 2006 31.93 32.40 31.68 32.40 146,055 +0.44(+1.39%)
Nov 13, 2006 31.81 32.15 31.71 31.95 136,989 +0.05(+0.17%)
Nov 10, 2006 31.25 31.90 30.80 31.90 134,999 +0.59(+1.88%)
Nov 09, 2006 31.66 31.71 31.07 31.31 143,733 -0.35(-1.11%)
Nov 08, 2006 31.44 31.82 31.34 31.66 319,420 +0.00(+0.00%)
Nov 07, 2006 31.02 31.84 30.97 31.66 245,784 +0.60(+1.92%)
Nov 06, 2006 30.59 31.17 30.54 31.07 141,190 +0.64(+2.11%)
Nov 03, 2006 29.85 30.53 29.81 30.43 144,397 +0.52(+1.75%)
Nov 02, 2006 29.85 29.98 29.58 29.90 179,335 -0.17(-0.57%)
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.