Skip to main content

Curtiss-Wright Corp (NY: CW )

317.98 +4.38 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 132.71 133.19 130.44 130.49 194,190 -1.51(-1.14%)
Feb 27, 2018 133.10 134.41 132.00 132.00 186,631 -1.17(-0.88%)
Feb 26, 2018 132.44 134.02 131.35 133.17 397,916 +1.66(+1.26%)
Feb 23, 2018 132.44 133.34 130.07 131.50 235,301 +0.12(+0.09%)
Feb 22, 2018 131.60 131.39 293,878 +6.77(+5.43%)
Feb 21, 2018 125.95 127.48 124.46 124.62 207,973 -0.85(-0.68%)
Feb 20, 2018 122.68 126.78 122.68 125.47 341,033 +2.46(+2.00%)
Feb 16, 2018 123.02 123.02 123.02 0 +1.70(+1.40%)
Feb 15, 2018 118.90 121.37 118.39 121.31 198,481 +3.31(+2.80%)
Feb 14, 2018 114.30 118.39 114.24 118.01 293,541 +2.66(+2.31%)
Feb 13, 2018 115.18 116.16 114.26 115.35 234,190 -0.60(-0.52%)
Feb 12, 2018 115.00 117.11 113.19 115.95 306,368 +1.59(+1.39%)
Feb 09, 2018 114.12 115.47 111.23 114.36 237,748 +1.67(+1.48%)
Feb 08, 2018 118.37 118.60 112.57 112.68 296,269 -5.77(-4.87%)
Feb 07, 2018 116.78 119.91 116.78 118.45 181,440 +1.34(+1.15%)
Feb 06, 2018 115.74 118.04 114.58 117.11 311,014 -2.06(-1.73%)
Feb 05, 2018 123.18 124.63 116.74 119.17 167,673 -5.40(-4.34%)
Feb 02, 2018 126.19 126.19 124.45 124.57 199,349 -2.34(-1.84%)
Feb 01, 2018 126.07 127.61 125.01 126.91 289,801 +0.60(+0.47%)
Jan 31, 2018 129.11 129.54 125.80 126.31 213,319 -1.89(-1.48%)
Jan 30, 2018 128.13 128.88 128.13 128.21 187,674 -0.51(-0.40%)
Jan 29, 2018 129.06 129.53 128.41 128.72 165,201 -0.34(-0.26%)
Jan 26, 2018 128.56 129.06 127.41 129.06 176,561 +1.03(+0.81%)
Jan 25, 2018 127.53 128.32 126.50 128.02 174,988 +0.89(+0.70%)
Jan 24, 2018 127.72 127.93 126.62 127.14 226,815 -0.30(-0.23%)
Jan 23, 2018 127.89 128.28 127.07 127.43 167,905 -0.69(-0.54%)
Jan 22, 2018 128.42 128.42 126.53 128.12 102,895 -0.75(-0.59%)
Jan 19, 2018 126.47 129.11 125.92 128.88 175,802 +2.29(+1.81%)
Jan 18, 2018 127.82 128.10 126.51 126.58 160,158 -1.36(-1.07%)
Jan 17, 2018 127.46 128.15 125.82 127.95 156,600 +1.21(+0.95%)
Jan 16, 2018 126.28 129.97 125.57 126.74 283,975 +2.28(+1.83%)
Jan 12, 2018 124.46 124.46 124.46 0 +1.06(+0.86%)
Jan 11, 2018 120.69 123.41 120.05 123.39 406,154 +2.59(+2.14%)
Jan 10, 2018 120.84 121.22 119.68 120.80 252,229 -0.10(-0.08%)
Jan 09, 2018 119.83 121.43 119.74 120.90 196,412 +1.00(+0.84%)
Jan 08, 2018 119.25 120.10 118.58 119.89 225,814 +0.70(+0.58%)
Jan 05, 2018 119.06 119.70 118.49 119.20 95,216 +0.28(+0.24%)
Jan 04, 2018 118.98 119.69 118.66 118.92 147,751 +0.36(+0.30%)
Jan 03, 2018 118.48 119.33 118.07 118.56 197,723 -0.05(-0.04%)
Jan 02, 2018 118.15 118.15 117.65 118.61 172,971 +0.81(+0.69%)
Dec 29, 2017 117.80 117.80 117.80 0 -1.19(-1.00%)
Dec 28, 2017 118.88 119.20 118.26 118.98 76,727 +0.29(+0.24%)
Dec 27, 2017 119.12 120.20 118.09 118.69 81,085 -0.22(-0.19%)
Dec 26, 2017 118.86 119.57 118.48 118.92 69,267 +0.06(+0.05%)
Dec 22, 2017 119.41 119.41 118.42 118.86 138,523 -0.10(-0.08%)
Dec 21, 2017 119.43 119.43 118.17 118.96 91,062 -0.23(-0.19%)
Dec 20, 2017 119.15 119.85 118.69 119.19 146,616 +0.54(+0.46%)
Dec 19, 2017 119.90 120.66 118.23 118.65 215,699 -1.25(-1.04%)
Dec 18, 2017 118.95 120.23 118.89 119.89 141,052 +1.54(+1.30%)
Dec 15, 2017 116.64 119.54 116.64 118.36 707,690 +2.12(+1.82%)
Dec 14, 2017 117.40 118.19 116.09 116.24 171,616 -1.06(-0.91%)
Dec 13, 2017 115.94 117.87 115.75 117.30 199,105 +1.50(+1.29%)
Dec 12, 2017 115.95 116.69 114.80 115.81 486,142 +0.28(+0.24%)
Dec 11, 2017 118.44 118.44 115.05 115.52 298,610 -2.72(-2.30%)
Dec 08, 2017 119.48 119.75 117.83 118.24 113,132 -0.80(-0.67%)
Dec 07, 2017 118.39 119.60 118.18 119.04 216,848 +0.65(+0.55%)
Dec 06, 2017 118.26 119.49 118.26 118.39 135,147 -0.07(-0.06%)
Dec 05, 2017 118.13 119.62 116.63 118.46 268,182 +1.43(+1.22%)
Dec 04, 2017 120.84 120.84 116.88 117.03 450,956 -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.