Skip to main content
You have permission to edit this article.
Edit

Curtiss-Wright Corp (NY: CW )

177.69 -1.64 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 129.51 132.92 127.09 132.70 341,615 +4.13(+3.21%)
Oct 30, 2019 127.21 128.84 126.43 128.57 149,725 +1.03(+0.81%)
Oct 29, 2019 126.35 127.82 125.87 127.54 131,564 +0.94(+0.74%)
Oct 28, 2019 126.58 128.26 126.49 126.60 124,802 +0.55(+0.44%)
Oct 25, 2019 126.37 126.72 125.91 126.05 117,923 -0.39(-0.31%)
Oct 24, 2019 124.71 126.65 123.48 126.44 147,643 +2.13(+1.71%)
Oct 23, 2019 123.21 124.39 122.87 124.31 319,834 +1.10(+0.89%)
Oct 22, 2019 123.23 123.98 122.53 123.21 282,633 -0.16(-0.13%)
Oct 21, 2019 123.51 124.55 123.13 123.37 150,050 +0.13(+0.10%)
Oct 18, 2019 125.47 125.47 122.59 123.24 103,552 -2.31(-1.84%)
Oct 17, 2019 125.64 126.64 125.23 125.56 218,933 +1.01(+0.81%)
Oct 16, 2019 123.73 124.69 123.43 124.55 154,746 +0.35(+0.28%)
Oct 15, 2019 124.17 125.11 123.98 124.19 170,856 +0.05(+0.04%)
Oct 14, 2019 124.99 125.01 124.00 124.14 65,164 -1.58(-1.26%)
Oct 11, 2019 127.03 127.03 125.32 125.72 104,775 +1.92(+1.55%)
Oct 10, 2019 122.78 124.57 122.78 123.80 87,481 +0.85(+0.69%)
Oct 09, 2019 122.99 123.36 121.52 122.95 94,763 +1.11(+0.91%)
Oct 08, 2019 122.98 122.99 121.18 121.84 196,649 -2.49(-2.00%)
Oct 07, 2019 123.11 124.72 122.85 124.33 273,004 +0.95(+0.77%)
Oct 04, 2019 123.06 124.03 122.72 123.38 191,816 +0.64(+0.52%)
Oct 03, 2019 121.52 122.74 119.42 122.74 282,171 +1.07(+0.88%)
Oct 02, 2019 123.09 123.34 120.55 121.67 176,138 -2.46(-1.98%)
Oct 01, 2019 127.55 128.31 123.58 124.14 215,814 -2.63(-2.07%)
Sep 30, 2019 127.45 128.01 126.50 126.76 109,671 -0.23(-0.18%)
Sep 27, 2019 127.72 127.84 126.66 126.99 207,995 +0.08(+0.06%)
Sep 26, 2019 128.45 128.45 126.27 126.91 148,012 -0.99(-0.77%)
Sep 25, 2019 127.06 128.32 125.40 127.90 181,486 +1.25(+0.99%)
Sep 24, 2019 126.71 127.06 125.18 126.64 186,922 +0.31(+0.25%)
Sep 23, 2019 125.31 126.78 125.29 126.33 119,137 +0.50(+0.40%)
Sep 20, 2019 128.22 128.47 125.82 125.83 475,796 -2.20(-1.72%)
Sep 19, 2019 129.43 129.43 127.78 128.03 130,609 -1.02(-0.79%)
Sep 18, 2019 130.54 130.67 127.18 129.05 147,080 -1.70(-1.30%)
Sep 17, 2019 130.31 131.40 128.99 130.76 219,980 +0.12(+0.09%)
Sep 16, 2019 129.03 131.70 129.03 130.64 151,597 +0.83(+0.64%)
Sep 13, 2019 129.85 130.18 127.18 129.81 196,156 +0.61(+0.47%)
Sep 12, 2019 129.44 129.44 127.13 129.20 185,613 +0.24(+0.18%)
Sep 11, 2019 128.93 128.97 127.50 128.97 223,981 +0.28(+0.22%)
Sep 10, 2019 125.98 128.70 124.74 128.68 254,045 +2.64(+2.09%)
Sep 09, 2019 125.71 126.08 125.05 126.05 256,057 +0.75(+0.60%)
Sep 06, 2019 125.00 125.56 124.46 125.29 163,803 +0.59(+0.47%)
Sep 05, 2019 122.48 124.79 122.13 124.70 175,940 +3.53(+2.91%)
Sep 04, 2019 121.14 121.46 120.72 121.18 120,054 +1.30(+1.09%)
Sep 03, 2019 118.90 119.91 117.81 119.87 160,041 -0.29(-0.24%)
Aug 30, 2019 121.10 121.10 119.44 120.17 136,758 -0.22(-0.18%)
Aug 29, 2019 120.54 121.54 120.15 120.38 145,265 +1.14(+0.95%)
Aug 28, 2019 117.99 119.88 117.56 119.25 179,758 +0.87(+0.74%)
Aug 27, 2019 119.49 120.35 117.93 118.37 172,969 -0.49(-0.41%)
Aug 26, 2019 119.60 119.69 117.41 118.86 182,352 +0.68(+0.57%)
Aug 23, 2019 119.55 120.40 117.80 118.19 333,424 -2.30(-1.91%)
Aug 22, 2019 119.79 120.76 119.24 120.49 174,884 +1.13(+0.94%)
Aug 21, 2019 119.73 119.75 118.21 119.36 168,420 +0.78(+0.66%)
Aug 20, 2019 118.60 119.16 118.27 118.58 153,490 -0.50(-0.42%)
Aug 19, 2019 118.74 119.50 118.34 119.08 98,209 +1.55(+1.32%)
Aug 16, 2019 116.14 117.86 116.09 117.53 151,658 +2.19(+1.89%)
Aug 15, 2019 114.72 115.60 113.52 115.35 252,638 +0.89(+0.78%)
Aug 14, 2019 116.12 117.56 114.28 114.45 211,835 -3.60(-3.05%)
Aug 13, 2019 116.64 119.73 116.25 118.05 248,713 +1.57(+1.35%)
Aug 12, 2019 117.57 118.16 116.46 116.48 102,404 -1.78(-1.50%)
Aug 09, 2019 120.46 120.46 118.14 118.26 191,971 -2.63(-2.17%)
Aug 08, 2019 119.03 121.28 118.97 120.88 390,813 +2.47(+2.09%)
Aug 07, 2019 117.65 119.06 116.97 118.41 265,114 -0.76(-0.64%)
Aug 06, 2019 117.12 119.38 116.44 119.18 291,885 +2.97(+2.55%)
Aug 05, 2019 118.92 118.92 114.70 116.21 265,480 -4.73(-3.91%)
Aug 02, 2019 121.76 121.76 119.20 120.94 226,059 -0.61(-0.50%)
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.