Skip to main content

Curtiss-Wright Corp (NY: CW )

255.84 +2.27 (+0.90%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.80 34.80 34.12 34.23 181,012 -0.24(-0.70%)
Mar 29, 2012 33.90 34.55 33.63 34.47 141,581 +0.28(+0.81%)
Mar 28, 2012 34.80 34.92 33.81 34.20 154,547 -0.72(-2.07%)
Mar 27, 2012 35.17 35.30 34.75 34.92 160,828 -0.19(-0.55%)
Mar 26, 2012 34.55 35.20 34.55 35.11 255,704 +0.87(+2.53%)
Mar 23, 2012 33.70 34.25 33.55 34.24 160,190 +0.48(+1.42%)
Mar 22, 2012 33.60 33.84 33.21 33.76 132,218 -0.20(-0.60%)
Mar 21, 2012 34.15 34.34 33.86 33.97 89,900 -0.08(-0.24%)
Mar 20, 2012 34.34 34.60 34.00 34.05 115,080 -0.63(-1.81%)
Mar 19, 2012 34.51 35.01 34.42 34.68 115,368 -0.01(-0.03%)
Mar 16, 2012 34.85 35.06 34.69 34.69 340,701 -0.12(-0.34%)
Mar 15, 2012 34.93 34.94 34.47 34.81 252,506 -0.02(-0.05%)
Mar 14, 2012 34.88 35.06 34.63 34.82 137,752 -0.06(-0.16%)
Mar 13, 2012 34.65 35.04 34.30 34.88 214,506 +0.57(+1.67%)
Mar 12, 2012 34.51 34.67 34.12 34.31 232,650 -0.22(-0.64%)
Mar 09, 2012 34.19 34.83 34.01 34.53 114,039 +0.33(+0.97%)
Mar 08, 2012 33.86 34.31 33.53 34.20 117,925 +0.64(+1.90%)
Mar 07, 2012 33.38 33.68 33.21 33.56 134,284 +0.30(+0.92%)
Mar 06, 2012 33.81 34.17 33.20 33.26 150,409 -0.98(-2.86%)
Mar 05, 2012 33.77 34.34 33.48 34.23 181,499 +0.30(+0.87%)
Mar 02, 2012 34.77 34.90 33.73 33.94 215,990 -0.80(-2.31%)
Mar 01, 2012 34.46 35.28 34.46 34.74 257,403 +0.45(+1.32%)
Feb 29, 2012 34.88 35.18 34.26 34.29 200,750 -0.57(-1.64%)
Feb 28, 2012 34.85 35.22 34.78 34.86 221,221 +0.01(+0.03%)
Feb 27, 2012 34.39 35.14 33.97 34.85 173,352 +0.01(+0.03%)
Feb 24, 2012 34.81 35.27 34.78 34.84 103,635 +0.08(+0.24%)
Feb 23, 2012 34.73 34.94 34.40 34.76 230,694 +0.00(+0.00%)
Feb 22, 2012 34.58 35.04 34.43 34.76 177,552 +0.01(+0.03%)
Feb 21, 2012 34.91 35.29 34.58 34.75 164,328 +0.02(+0.05%)
Feb 17, 2012 34.82 35.02 34.48 34.73 182,089 +0.08(+0.24%)
Feb 16, 2012 34.05 34.77 33.74 34.65 398,236 +0.51(+1.49%)
Feb 15, 2012 36.09 36.92 34.00 34.14 830,725 -3.54(-9.38%)
Feb 14, 2012 37.01 38.68 36.78 37.68 447,335 +1.22(+3.34%)
Feb 13, 2012 36.06 36.47 35.88 36.46 207,292 +0.62(+1.73%)
Feb 10, 2012 35.63 35.93 35.56 35.84 266,212 -0.15(-0.41%)
Feb 09, 2012 36.33 36.48 35.97 35.99 111,030 -0.24(-0.66%)
Feb 08, 2012 36.18 36.57 36.07 36.23 154,416 +0.07(+0.20%)
Feb 07, 2012 36.23 36.35 35.83 36.15 139,065 -0.06(-0.18%)
Feb 06, 2012 35.64 36.24 35.52 36.22 155,734 +0.39(+1.08%)
Feb 03, 2012 36.10 36.65 35.73 35.83 274,864 +0.07(+0.21%)
Feb 02, 2012 35.54 35.90 35.26 35.76 201,922 +0.31(+0.89%)
Feb 01, 2012 34.69 35.45 34.56 35.44 302,866 +0.96(+2.78%)
Jan 31, 2012 34.61 34.80 34.41 34.48 231,289 +0.03(+0.08%)
Jan 30, 2012 33.70 34.76 33.70 34.46 239,116 +0.40(+1.17%)
Jan 27, 2012 33.97 34.12 33.95 34.06 251,295 -0.03(-0.08%)
Jan 26, 2012 34.74 34.74 34.01 34.09 178,443 -0.47(-1.36%)
Jan 25, 2012 34.15 34.61 33.99 34.56 165,143 +0.30(+0.89%)
Jan 24, 2012 34.22 34.41 34.11 34.25 199,068 -0.27(-0.78%)
Jan 23, 2012 34.51 34.98 34.35 34.52 86,912 -0.06(-0.19%)
Jan 20, 2012 34.43 34.70 34.43 34.58 159,551 +0.05(+0.13%)
Jan 19, 2012 34.40 34.70 34.31 34.54 126,896 +0.18(+0.51%)
Jan 18, 2012 33.88 34.36 33.83 34.36 135,457 +0.32(+0.95%)
Jan 17, 2012 34.26 34.42 33.89 34.04 172,036 +0.04(+0.11%)
Jan 13, 2012 34.20 34.63 33.95 34.00 127,534 -0.61(-1.76%)
Jan 12, 2012 34.08 34.65 34.01 34.61 133,405 +0.53(+1.54%)
Jan 11, 2012 34.16 34.25 33.73 34.09 204,129 -0.34(-0.99%)
Jan 10, 2012 34.51 34.79 34.24 34.43 214,318 +0.31(+0.92%)
Jan 09, 2012 33.69 34.20 33.20 34.11 290,031 +0.51(+1.51%)
Jan 06, 2012 33.23 33.62 32.80 33.61 223,438 +0.42(+1.25%)
Jan 05, 2012 33.03 33.35 32.63 33.19 127,675 -0.08(-0.25%)
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.