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, 2018 132.72 133.20 130.45 130.50 194,174 -1.51(-1.14%)
Feb 27, 2018 133.11 134.43 132.01 132.01 186,615 -1.17(-0.88%)
Feb 26, 2018 132.45 134.03 131.36 133.18 397,882 +1.66(+1.26%)
Feb 23, 2018 132.45 133.35 130.09 131.51 235,281 +0.12(+0.09%)
Feb 22, 2018 131.61 131.40 293,853 +6.77(+5.43%)
Feb 21, 2018 125.97 127.49 124.47 124.63 207,955 -0.85(-0.68%)
Feb 20, 2018 122.69 126.79 122.69 125.48 341,004 +2.46(+2.00%)
Feb 16, 2018 123.03 123.03 123.03 0 +1.70(+1.40%)
Feb 15, 2018 118.91 121.38 118.40 121.33 198,464 +3.31(+2.80%)
Feb 14, 2018 114.31 118.40 114.25 118.02 293,516 +2.66(+2.30%)
Feb 13, 2018 115.19 116.17 114.27 115.36 234,170 -0.60(-0.52%)
Feb 12, 2018 115.01 117.12 113.19 115.96 306,342 +1.59(+1.39%)
Feb 09, 2018 114.13 115.48 111.24 114.36 237,728 +1.67(+1.48%)
Feb 08, 2018 118.38 118.61 112.58 112.69 296,244 -5.77(-4.87%)
Feb 07, 2018 116.79 119.92 116.79 118.46 181,425 +1.34(+1.15%)
Feb 06, 2018 115.75 118.05 114.59 117.12 310,988 -2.06(-1.73%)
Feb 05, 2018 123.19 124.64 116.75 119.18 167,659 -5.40(-4.34%)
Feb 02, 2018 126.20 126.20 124.46 124.58 199,332 -2.34(-1.84%)
Feb 01, 2018 126.08 127.62 125.02 126.92 289,777 +0.60(+0.47%)
Jan 31, 2018 129.12 129.55 125.81 126.32 213,301 -1.89(-1.48%)
Jan 30, 2018 128.14 128.90 128.14 128.22 187,659 -0.51(-0.40%)
Jan 29, 2018 129.07 129.54 128.42 128.73 165,187 -0.34(-0.26%)
Jan 26, 2018 128.58 129.07 127.42 129.07 176,546 +1.03(+0.81%)
Jan 25, 2018 127.54 128.34 126.51 128.03 174,974 +0.89(+0.70%)
Jan 24, 2018 127.73 127.94 126.63 127.14 226,795 -0.30(-0.24%)
Jan 23, 2018 127.90 128.29 127.08 127.44 167,890 -0.69(-0.54%)
Jan 22, 2018 128.43 128.43 126.55 128.13 102,886 -0.75(-0.59%)
Jan 19, 2018 126.48 129.12 125.93 128.89 175,788 +2.29(+1.81%)
Jan 18, 2018 127.83 128.11 126.52 126.59 160,144 -1.36(-1.07%)
Jan 17, 2018 127.47 128.16 125.83 127.96 156,586 +1.21(+0.95%)
Jan 16, 2018 126.30 129.98 125.58 126.75 283,951 +2.28(+1.83%)
Jan 12, 2018 124.47 124.47 124.47 0 +1.06(+0.86%)
Jan 11, 2018 120.70 123.42 120.06 123.40 406,120 +2.59(+2.14%)
Jan 10, 2018 120.85 121.23 119.69 120.81 252,208 -0.10(-0.08%)
Jan 09, 2018 119.84 121.44 119.75 120.91 196,395 +1.01(+0.84%)
Jan 08, 2018 119.26 120.11 118.59 119.90 225,795 +0.70(+0.58%)
Jan 05, 2018 119.07 119.71 118.50 119.21 95,208 +0.28(+0.24%)
Jan 04, 2018 118.99 119.70 118.67 118.93 147,739 +0.36(+0.30%)
Jan 03, 2018 118.49 119.34 118.08 118.57 197,706 -0.05(-0.04%)
Jan 02, 2018 118.16 118.16 117.66 118.62 172,957 +0.81(+0.69%)
Dec 29, 2017 117.81 117.81 117.81 0 -1.19(-1.00%)
Dec 28, 2017 118.89 119.21 118.27 119.00 76,721 +0.29(+0.24%)
Dec 27, 2017 119.13 120.21 118.10 118.70 81,078 -0.22(-0.19%)
Dec 26, 2017 118.87 119.58 118.50 118.93 69,261 +0.06(+0.05%)
Dec 22, 2017 119.42 119.42 118.42 118.87 138,511 -0.10(-0.08%)
Dec 21, 2017 119.44 119.44 118.18 118.97 91,054 -0.23(-0.19%)
Dec 20, 2017 119.16 119.86 118.70 119.20 146,604 +0.54(+0.46%)
Dec 19, 2017 119.91 120.67 118.24 118.66 215,680 -1.25(-1.04%)
Dec 18, 2017 118.96 120.24 118.90 119.90 141,040 +1.54(+1.30%)
Dec 15, 2017 116.65 119.55 116.65 118.37 707,630 +2.12(+1.82%)
Dec 14, 2017 117.41 118.20 116.10 116.25 171,602 -1.06(-0.91%)
Dec 13, 2017 115.95 117.88 115.76 117.31 199,088 +1.50(+1.29%)
Dec 12, 2017 115.96 116.70 114.81 115.81 486,101 +0.28(+0.24%)
Dec 11, 2017 118.45 118.45 115.06 115.53 298,585 -2.72(-2.30%)
Dec 08, 2017 119.49 119.76 117.84 118.25 113,123 -0.80(-0.67%)
Dec 07, 2017 118.40 119.61 118.19 119.05 216,830 +0.65(+0.55%)
Dec 06, 2017 118.27 119.50 118.27 118.41 135,135 -0.07(-0.06%)
Dec 05, 2017 118.14 119.63 116.64 118.47 268,159 +1.43(+1.22%)
Dec 04, 2017 120.85 120.85 116.89 117.04 450,918 -2.58(-2.16%)
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.