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 (%)
Mar 31, 2022 150.89 152.79 149.46 149.58 170,668 -1.43(-0.94%)
Mar 30, 2022 152.84 154.76 150.78 151.01 279,346 -1.60(-1.05%)
Mar 29, 2022 152.22 153.26 151.10 152.61 215,751 +0.19(+0.12%)
Mar 28, 2022 155.18 155.35 151.81 152.42 101,273 -2.99(-1.92%)
Mar 25, 2022 154.44 156.34 154.23 155.41 229,814 +0.94(+0.61%)
Mar 24, 2022 153.29 154.83 152.46 154.47 118,760 +1.75(+1.15%)
Mar 23, 2022 153.56 154.08 152.09 152.72 161,400 -0.63(-0.41%)
Mar 22, 2022 155.06 155.44 152.58 153.35 273,841 -1.11(-0.72%)
Mar 21, 2022 153.91 156.23 151.44 154.46 439,441 +0.86(+0.56%)
Mar 18, 2022 147.72 154.28 146.37 153.60 686,885 +5.52(+3.73%)
Mar 17, 2022 146.42 148.68 146.01 148.08 287,866 +2.19(+1.50%)
Mar 16, 2022 148.44 149.00 143.85 145.89 295,217 -2.60(-1.75%)
Mar 15, 2022 145.37 148.57 142.90 148.49 387,107 +4.37(+3.03%)
Mar 14, 2022 146.09 146.68 141.29 144.12 340,793 -1.27(-0.88%)
Mar 11, 2022 148.26 149.47 145.23 145.40 168,249 -1.30(-0.89%)
Mar 10, 2022 148.99 151.60 145.75 146.70 464,400 -3.94(-2.62%)
Mar 09, 2022 149.84 153.58 149.65 150.64 386,305 +2.49(+1.68%)
Mar 08, 2022 153.99 154.61 147.98 148.15 278,295 -5.51(-3.59%)
Mar 07, 2022 155.22 162.16 152.88 153.66 745,956 -1.43(-0.92%)
Mar 04, 2022 151.24 158.56 151.13 155.10 311,300 +2.62(+1.72%)
Mar 03, 2022 152.81 152.82 150.55 152.48 196,470 -0.21(-0.14%)
Mar 02, 2022 151.44 156.04 150.76 152.69 397,229 +1.24(+0.82%)
Mar 01, 2022 147.26 152.20 145.56 151.44 448,385 +4.67(+3.18%)
Feb 28, 2022 136.83 147.27 136.70 146.78 455,947 +9.14(+6.64%)
Feb 25, 2022 134.22 138.30 133.95 137.63 209,371 +3.63(+2.71%)
Feb 24, 2022 128.68 134.38 125.83 134.00 247,493 +0.92(+0.70%)
Feb 23, 2022 136.32 136.48 132.65 133.08 162,115 -1.95(-1.44%)
Feb 22, 2022 136.35 137.08 134.37 135.03 113,003 -0.89(-0.65%)
Feb 18, 2022 135.91 0 -1.46(-1.06%)
Feb 17, 2022 137.60 138.17 136.45 137.38 109,646 -1.54(-1.11%)
Feb 16, 2022 136.23 139.46 135.86 138.92 166,807 +1.58(+1.15%)
Feb 15, 2022 136.26 138.11 136.09 137.34 164,104 +2.77(+2.06%)
Feb 14, 2022 136.13 137.25 133.74 134.57 164,932 -1.22(-0.90%)
Feb 11, 2022 136.12 137.41 134.89 135.79 117,972 +0.17(+0.12%)
Feb 10, 2022 135.94 138.88 135.16 135.62 134,077 -1.87(-1.36%)
Feb 09, 2022 135.54 138.26 135.54 137.50 156,391 +2.61(+1.93%)
Feb 08, 2022 132.27 135.01 131.48 134.89 150,516 +3.26(+2.48%)
Feb 07, 2022 131.03 132.33 130.53 131.62 111,354 +0.49(+0.37%)
Feb 04, 2022 130.50 132.33 129.01 131.14 118,946 -0.26(-0.20%)
Feb 03, 2022 132.10 131.40 157,629 -0.98(-0.74%)
Feb 02, 2022 132.33 132.79 130.85 132.37 247,404 +0.33(+0.25%)
Feb 01, 2022 132.13 132.69 130.27 132.04 175,700 -0.08(-0.06%)
Jan 31, 2022 131.69 132.12 459,678 +0.44(+0.33%)
Jan 28, 2022 130.13 131.83 129.01 131.69 168,475 +0.81(+0.62%)
Jan 27, 2022 133.82 135.91 130.00 130.88 118,656 -2.62(-1.96%)
Jan 26, 2022 135.19 137.53 132.83 133.50 136,882 -0.18(-0.13%)
Jan 25, 2022 136.73 137.34 131.34 133.68 237,483 -4.71(-3.40%)
Jan 24, 2022 134.56 138.52 132.75 138.38 124,620 +1.86(+1.36%)
Jan 21, 2022 136.59 138.71 135.63 136.52 168,132 +0.81(+0.59%)
Jan 20, 2022 137.22 139.37 135.34 135.72 96,066 -1.37(-1.00%)
Jan 19, 2022 137.40 138.79 136.61 137.09 106,558 -0.57(-0.41%)
Jan 18, 2022 137.44 139.02 136.25 137.66 119,319 -0.91(-0.65%)
Jan 14, 2022 138.56 0 +0.18(+0.13%)
Jan 13, 2022 138.04 139.54 137.82 138.38 122,722 +0.69(+0.50%)
Jan 12, 2022 139.33 139.91 137.59 137.69 93,692 -1.17(-0.85%)
Jan 11, 2022 137.89 139.20 135.45 138.87 122,210 +2.50(+1.83%)
Jan 10, 2022 137.44 137.72 135.30 136.37 162,731 -1.76(-1.27%)
Jan 07, 2022 139.31 140.15 138.05 138.13 90,378 -1.46(-1.05%)
Jan 06, 2022 139.66 140.58 138.93 139.59 103,479 +0.45(+0.32%)
Jan 05, 2022 140.29 141.75 138.80 139.15 170,819 -0.92(-0.65%)
Jan 04, 2022 138.18 140.28 137.16 140.06 152,738 +2.54(+1.84%)
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.