Skip to main content

Curtiss-Wright Corp (NY: CW )

256.45 +2.88 (+1.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 131.02 131.45 462,021 +0.44(+0.33%)
Jan 28, 2022 129.47 131.17 128.35 131.02 169,334 +0.80(+0.62%)
Jan 27, 2022 133.15 135.22 129.34 130.22 119,260 -2.60(-1.96%)
Jan 26, 2022 134.50 136.84 132.16 132.82 137,580 -0.18(-0.13%)
Jan 25, 2022 136.04 136.65 130.67 133.00 238,693 -4.68(-3.40%)
Jan 24, 2022 133.88 137.82 132.08 137.68 125,255 +1.85(+1.36%)
Jan 21, 2022 135.90 138.01 134.95 135.83 168,989 +0.80(+0.59%)
Jan 20, 2022 136.52 138.66 134.65 135.03 96,556 -1.37(-1.00%)
Jan 19, 2022 136.70 138.09 135.92 136.39 107,101 -0.56(-0.41%)
Jan 18, 2022 136.74 138.32 135.56 136.96 119,927 -0.90(-0.65%)
Jan 14, 2022 137.86 0 +0.18(+0.13%)
Jan 13, 2022 137.34 138.84 137.12 137.68 123,348 +0.68(+0.50%)
Jan 12, 2022 138.62 139.20 136.89 137.00 94,170 -1.17(-0.85%)
Jan 11, 2022 137.19 138.49 134.76 138.16 122,832 +2.48(+1.83%)
Jan 10, 2022 136.74 137.03 134.61 135.68 163,560 -1.75(-1.27%)
Jan 07, 2022 138.60 139.44 137.35 137.43 90,838 -1.46(-1.05%)
Jan 06, 2022 138.96 139.87 138.22 138.89 104,007 +0.44(+0.32%)
Jan 05, 2022 139.58 141.03 138.09 138.44 171,689 -0.91(-0.65%)
Jan 04, 2022 137.48 139.57 136.46 139.35 153,516 +2.53(+1.85%)
Jan 03, 2022 137.39 138.20 135.88 136.83 125,678 -0.45(-0.32%)
Dec 31, 2021 136.43 138.25 136.17 137.27 119,248 +1.01(+0.74%)
Dec 30, 2021 138.04 138.57 136.18 136.26 106,948 -1.13(-0.82%)
Dec 29, 2021 137.20 138.05 136.71 137.39 102,961 -0.19(-0.14%)
Dec 28, 2021 136.21 137.86 136.21 137.58 121,409 +1.14(+0.83%)
Dec 27, 2021 134.71 136.57 133.88 136.44 108,958 +1.88(+1.40%)
Dec 23, 2021 134.22 134.99 133.74 134.56 119,650 +1.07(+0.80%)
Dec 22, 2021 133.16 133.89 132.99 133.49 138,175 +0.14(+0.10%)
Dec 21, 2021 130.62 133.50 129.71 133.35 200,082 +4.43(+3.43%)
Dec 20, 2021 128.98 129.20 126.14 128.93 256,852 -2.12(-1.62%)
Dec 17, 2021 131.90 132.68 129.83 131.05 746,248 -0.13(-0.10%)
Dec 16, 2021 133.64 134.85 130.61 131.18 230,917 -2.04(-1.53%)
Dec 15, 2021 130.94 133.35 130.02 133.22 189,200 +1.93(+1.47%)
Dec 14, 2021 130.84 133.88 130.72 131.28 207,003 +0.07(+0.05%)
Dec 13, 2021 131.62 132.43 129.74 131.22 245,038 -1.27(-0.96%)
Dec 10, 2021 132.51 132.94 131.72 132.48 153,673 +1.05(+0.80%)
Dec 09, 2021 130.72 131.92 129.97 131.43 168,676 -0.39(-0.29%)
Dec 08, 2021 131.36 133.00 130.93 131.82 207,170 +0.17(+0.13%)
Dec 07, 2021 131.69 133.18 131.25 131.65 175,804 +0.74(+0.57%)
Dec 06, 2021 129.87 133.06 129.61 130.91 203,125 +2.52(+1.97%)
Dec 03, 2021 128.05 129.59 126.27 128.38 260,889 +2.43(+1.93%)
Dec 02, 2021 123.59 126.91 123.06 125.95 379,269 +3.29(+2.68%)
Dec 01, 2021 127.05 127.91 122.59 122.66 205,491 -1.89(-1.52%)
Nov 30, 2021 126.51 127.22 124.51 124.55 232,730 -3.30(-2.58%)
Nov 29, 2021 128.81 129.42 125.92 127.85 214,250 +0.62(+0.49%)
Nov 26, 2021 128.96 129.91 126.15 127.23 142,785 -6.23(-4.67%)
Nov 24, 2021 132.95 133.98 132.51 133.45 125,424 +0.15(+0.11%)
Nov 23, 2021 131.34 133.62 130.60 133.30 138,825 +2.52(+1.93%)
Nov 22, 2021 131.89 133.81 130.65 130.78 154,713 -0.05(-0.04%)
Nov 19, 2021 130.34 131.68 129.49 130.83 153,155 -0.73(-0.56%)
Nov 18, 2021 130.61 132.23 131.32 131.56 216,077 +3.44(+2.69%)
Nov 17, 2021 127.86 128.51 127.10 128.12 115,789 -0.21(-0.16%)
Nov 16, 2021 128.81 130.00 127.90 128.33 159,628 -1.22(-0.94%)
Nov 15, 2021 132.47 132.47 129.14 129.54 159,358 -1.69(-1.29%)
Nov 12, 2021 130.95 131.73 130.44 131.23 109,438 +0.34(+0.26%)
Nov 11, 2021 131.84 131.92 130.18 130.90 103,576 -1.37(-1.03%)
Nov 10, 2021 133.92 131.84 132.26 129,655 -1.74(-1.30%)
Nov 09, 2021 132.66 134.34 132.30 134.00 118,794 +0.89(+0.67%)
Nov 08, 2021 135.12 135.41 132.26 133.11 88,021 -1.29(-0.96%)
Nov 05, 2021 131.55 134.59 131.55 134.41 156,701 +4.73(+3.65%)
Nov 04, 2021 129.36 132.44 128.52 129.67 208,246 +1.63(+1.27%)
Nov 03, 2021 126.35 128.27 126.23 128.04 138,036 +1.05(+0.83%)
Nov 02, 2021 126.81 127.46 125.77 126.99 171,326 +0.11(+0.09%)
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.