Skip to main content

Curtiss-Wright Corp (NY: CW )

255.22 +1.66 (+0.65%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 105.52 106.16 102.05 102.17 176,346 -4.11(-3.87%)
Jan 28, 2021 104.22 107.31 103.26 106.29 335,481 +3.61(+3.52%)
Jan 27, 2021 104.77 105.10 101.94 102.67 308,068 -4.20(-3.93%)
Jan 26, 2021 111.86 112.07 106.79 106.88 192,214 -3.43(-3.11%)
Jan 25, 2021 111.45 112.19 109.20 110.31 214,884 -1.94(-1.73%)
Jan 22, 2021 112.09 112.97 111.60 112.25 127,282 -1.30(-1.14%)
Jan 21, 2021 115.65 116.02 113.15 113.55 140,170 -2.49(-2.15%)
Jan 20, 2021 117.02 117.47 115.55 116.04 122,035 -0.14(-0.12%)
Jan 19, 2021 115.17 116.63 114.82 116.18 206,161 +1.98(+1.73%)
Jan 15, 2021 114.47 114.99 113.13 114.20 251,213 -1.61(-1.39%)
Jan 14, 2021 117.25 118.18 115.22 115.82 218,456 +0.00(+0.00%)
Jan 13, 2021 116.62 116.87 114.61 115.82 155,329 -0.86(-0.73%)
Jan 12, 2021 116.10 117.77 115.91 116.67 207,341 +0.93(+0.80%)
Jan 11, 2021 113.47 116.09 112.89 115.75 124,670 +0.58(+0.50%)
Jan 08, 2021 115.41 115.71 113.30 115.17 208,447 -0.49(-0.43%)
Jan 07, 2021 116.02 117.20 114.54 115.66 325,117 -1.90(-1.62%)
Jan 06, 2021 114.36 118.48 114.36 117.56 230,202 +4.73(+4.19%)
Jan 05, 2021 109.80 113.84 109.80 112.83 181,279 +3.25(+2.96%)
Jan 04, 2021 114.78 114.78 109.02 109.59 216,380 -4.95(-4.32%)
Dec 31, 2020 114.54 114.54 114.54 96,072 +0.09(+0.08%)
Dec 30, 2020 112.32 115.28 112.32 114.45 96,072 +2.12(+1.88%)
Dec 29, 2020 114.26 114.29 112.01 112.33 134,468 -0.95(-0.84%)
Dec 28, 2020 112.45 114.10 112.12 113.28 180,977 +1.75(+1.57%)
Dec 24, 2020 111.82 111.82 109.84 111.53 70,294 +0.08(+0.07%)
Dec 23, 2020 109.79 111.92 109.79 111.45 128,555 +2.74(+2.52%)
Dec 22, 2020 108.82 109.11 107.58 108.71 189,969 +0.43(+0.40%)
Dec 21, 2020 108.30 109.64 106.57 108.28 372,273 -2.72(-2.45%)
Dec 18, 2020 111.65 113.10 110.44 110.99 530,767 -0.28(-0.26%)
Dec 17, 2020 112.37 113.00 110.81 111.28 231,690 -1.05(-0.94%)
Dec 16, 2020 114.31 114.46 111.52 112.33 217,810 -1.78(-1.56%)
Dec 15, 2020 113.04 114.22 111.26 114.11 213,448 +2.72(+2.44%)
Dec 14, 2020 115.90 116.07 111.31 111.40 259,580 -2.64(-2.31%)
Dec 11, 2020 115.22 116.15 113.70 114.04 309,623 -2.01(-1.73%)
Dec 10, 2020 116.19 117.77 115.58 116.04 273,506 -1.19(-1.02%)
Dec 09, 2020 117.34 118.89 116.84 117.23 178,907 +0.12(+0.10%)
Dec 08, 2020 116.04 117.40 115.54 117.12 205,129 +0.46(+0.40%)
Dec 07, 2020 118.63 119.04 116.00 116.65 186,139 -2.81(-2.35%)
Dec 04, 2020 118.69 120.00 117.75 119.46 178,784 +2.81(+2.41%)
Dec 03, 2020 116.41 118.07 116.36 116.65 174,301 +0.60(+0.52%)
Dec 02, 2020 113.96 116.38 113.00 116.05 291,227 +1.67(+1.46%)
Dec 01, 2020 116.23 116.96 114.25 114.38 275,433 +0.91(+0.81%)
Nov 30, 2020 118.22 118.83 112.84 113.47 410,081 -5.11(-4.31%)
Nov 27, 2020 117.93 119.09 116.96 118.57 121,797 -0.06(-0.05%)
Nov 25, 2020 119.43 119.43 116.52 118.63 608,376 -1.48(-1.23%)
Nov 24, 2020 116.16 120.30 115.99 120.11 248,573 +5.98(+5.24%)
Nov 23, 2020 111.07 114.48 110.99 114.12 207,074 +4.37(+3.99%)
Nov 20, 2020 113.80 114.00 109.53 109.75 490,446 -4.63(-4.05%)
Nov 19, 2020 112.91 115.13 111.68 114.38 403,545 +0.71(+0.62%)
Nov 18, 2020 113.46 115.99 111.85 113.67 400,188 +0.88(+0.78%)
Nov 17, 2020 109.54 112.95 108.57 112.80 343,091 +1.49(+1.34%)
Nov 16, 2020 108.18 111.34 106.86 111.30 365,901 +5.90(+5.60%)
Nov 13, 2020 102.55 105.63 102.08 105.41 154,122 +4.09(+4.04%)
Nov 12, 2020 100.92 102.67 100.63 101.32 337,813 -1.41(-1.37%)
Nov 11, 2020 105.87 105.87 102.11 102.72 283,395 -3.61(-3.39%)
Nov 10, 2020 103.64 107.07 103.13 106.33 371,033 +3.28(+3.19%)
Nov 09, 2020 104.18 104.89 101.25 103.05 464,790 +8.84(+9.38%)
Nov 06, 2020 94.23 94.99 92.49 94.21 285,458 -0.29(-0.31%)
Nov 05, 2020 92.04 95.45 92.04 94.50 339,470 +3.05(+3.33%)
Nov 04, 2020 89.58 92.99 87.85 91.46 342,819 +0.73(+0.80%)
Nov 03, 2020 89.58 91.41 88.80 90.73 290,322 +2.43(+2.75%)
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.