Skip to main content

Curtiss-Wright Corp (NY: CW )

313.60 -1.85 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 64.81 65.42 63.60 64.16 463,141 -0.71(-1.09%)
Feb 27, 2014 64.18 64.97 63.69 64.86 481,261 +0.29(+0.45%)
Feb 26, 2014 62.61 65.67 62.55 64.57 657,910 +1.95(+3.11%)
Feb 25, 2014 61.66 63.00 61.49 62.62 508,956 +0.88(+1.42%)
Feb 24, 2014 61.15 62.21 61.05 61.75 351,260 +0.65(+1.06%)
Feb 21, 2014 60.94 61.53 60.53 61.10 387,947 +0.28(+0.46%)
Feb 20, 2014 59.38 61.00 58.48 60.81 360,495 +1.63(+2.75%)
Feb 19, 2014 60.70 60.80 59.00 59.19 483,588 -1.53(-2.53%)
Feb 18, 2014 60.05 60.84 59.77 60.72 489,064 +0.67(+1.11%)
Feb 14, 2014 59.85 60.05 60.05 60.05 684,834 +0.08(+0.14%)
Feb 13, 2014 59.17 60.31 58.59 59.97 449,994 +0.45(+0.76%)
Feb 12, 2014 57.29 59.52 57.29 59.52 659,164 +3.60(+6.43%)
Feb 11, 2014 55.60 56.23 55.04 55.92 313,089 +0.47(+0.85%)
Feb 10, 2014 55.78 56.07 54.95 55.45 363,678 -0.27(-0.49%)
Feb 07, 2014 55.75 56.47 55.29 55.72 348,867 +0.08(+0.15%)
Feb 06, 2014 55.51 56.39 55.22 55.64 250,575 +0.32(+0.58%)
Feb 05, 2014 55.55 55.72 54.33 55.32 357,091 -0.41(-0.74%)
Feb 04, 2014 55.91 56.54 54.85 55.73 309,830 +0.08(+0.15%)
Feb 03, 2014 57.58 57.89 55.57 55.65 423,597 -2.16(-3.74%)
Jan 31, 2014 56.95 58.17 56.63 57.81 330,203 -0.18(-0.31%)
Jan 30, 2014 57.63 58.61 57.24 57.99 217,805 +0.71(+1.23%)
Jan 29, 2014 57.65 58.11 57.12 57.28 229,467 -1.07(-1.84%)
Jan 28, 2014 57.39 58.52 57.12 58.36 360,507 +1.20(+2.11%)
Jan 27, 2014 57.65 58.00 56.48 57.15 617,256 -0.50(-0.87%)
Jan 24, 2014 60.81 60.94 56.51 57.65 1,041,088 -3.72(-6.06%)
Jan 23, 2014 62.02 62.02 61.00 61.37 345,194 -0.76(-1.23%)
Jan 22, 2014 61.43 62.30 61.10 62.13 217,810 +0.53(+0.86%)
Jan 21, 2014 61.73 62.43 61.19 61.60 319,659 -0.07(-0.11%)
Jan 17, 2014 61.49 61.67 61.67 61.67 204,409 -0.07(-0.11%)
Jan 16, 2014 61.07 62.08 60.99 61.74 294,153 +0.49(+0.80%)
Jan 15, 2014 60.59 61.33 60.58 61.25 255,798 +0.66(+1.09%)
Jan 14, 2014 60.90 61.14 60.30 60.59 385,721 +0.11(+0.19%)
Jan 13, 2014 60.24 61.02 60.24 60.48 283,857 -0.02(-0.03%)
Jan 10, 2014 59.80 60.64 59.68 60.49 317,611 +0.94(+1.58%)
Jan 09, 2014 59.27 60.12 59.12 59.55 394,201 +0.46(+0.78%)
Jan 08, 2014 59.01 59.09 58.28 59.09 314,946 -0.09(-0.16%)
Jan 07, 2014 58.44 59.50 58.12 59.19 837,106 +2.28(+4.00%)
Jan 06, 2014 57.41 57.64 56.80 56.91 373,078 -0.24(-0.43%)
Jan 03, 2014 57.42 57.91 56.48 57.15 672,828 -0.24(-0.41%)
Jan 02, 2014 58.16 58.16 57.22 57.39 554,375 -1.19(-2.02%)
Dec 31, 2013 58.27 58.57 58.57 58.57 253,174 +0.31(+0.53%)
Dec 30, 2013 58.11 58.42 57.82 58.26 198,886 +0.08(+0.13%)
Dec 27, 2013 58.67 59.22 58.04 58.19 206,668 -0.18(-0.31%)
Dec 26, 2013 57.95 58.58 57.45 58.37 274,859 +0.88(+1.54%)
Dec 24, 2013 57.63 58.12 57.04 57.48 437,875 -0.15(-0.26%)
Dec 23, 2013 57.32 58.70 57.18 57.63 539,836 +0.36(+0.62%)
Dec 20, 2013 55.69 57.36 55.63 57.27 716,138 +1.85(+3.35%)
Dec 19, 2013 55.99 56.10 55.32 55.42 511,295 -0.48(-0.86%)
Dec 18, 2013 56.08 56.22 55.03 55.90 790,637 +0.08(+0.15%)
Dec 17, 2013 53.85 56.36 53.43 55.82 1,406,439 +3.24(+6.16%)
Dec 16, 2013 51.49 52.80 51.45 52.58 472,234 +1.28(+2.50%)
Dec 13, 2013 51.26 51.44 50.81 51.30 387,952 +0.32(+0.63%)
Dec 12, 2013 50.07 50.98 49.82 50.98 737,213 +0.79(+1.58%)
Dec 11, 2013 49.53 50.27 49.53 50.19 451,415 +0.75(+1.52%)
Dec 10, 2013 49.28 49.74 49.14 49.43 212,377 +0.03(+0.06%)
Dec 09, 2013 49.32 49.56 49.19 49.41 171,841 +0.09(+0.19%)
Dec 06, 2013 49.29 49.62 48.95 49.31 270,321 +0.71(+1.45%)
Dec 05, 2013 48.59 48.81 48.31 48.61 220,386 -0.14(-0.29%)
Dec 04, 2013 48.95 49.31 48.14 48.75 121,852 -0.35(-0.71%)
Dec 03, 2013 48.83 49.18 48.56 49.10 150,072 +0.09(+0.19%)
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.