Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curtiss-Wright Corp (NY: CW )

257.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.387 3.451 3.367 3.406 60,589 +0.00(+0.13%)
Apr 29, 2003 3.383 3.488 3.324 3.401 343,633 +0.02(+0.53%)
Apr 28, 2003 3.084 3.392 3.084 3.383 357,343 +0.28(+8.86%)
Apr 25, 2003 3.228 3.236 3.064 3.108 230,416 -0.13(-4.03%)
Apr 24, 2003 3.307 3.326 3.182 3.239 164,962 -0.10(-3.08%)
Apr 23, 2003 3.440 3.473 3.338 3.341 124,274 -0.08(-2.46%)
Apr 22, 2003 3.443 3.471 3.416 3.426 108,353 -0.02(-0.67%)
Apr 21, 2003 3.445 3.485 3.437 3.449 64,569 +0.02(+0.69%)
Apr 17, 2003 3.392 3.477 3.373 3.425 97,738 +0.05(+1.61%)
Apr 16, 2003 3.359 3.386 3.346 3.371 70,318 +0.03(+0.76%)
Apr 15, 2003 3.349 3.350 3.316 3.345 86,682 -0.02(-0.70%)
Apr 14, 2003 3.340 3.379 3.318 3.369 49,975 +0.04(+1.19%)
Apr 11, 2003 3.348 3.361 3.321 3.330 40,245 -0.01(-0.20%)
Apr 10, 2003 3.354 3.371 3.314 3.336 101,276 +0.00(+0.03%)
Apr 09, 2003 3.479 3.499 3.335 3.335 158,328 -0.15(-4.22%)
Apr 08, 2003 3.506 3.518 3.475 3.482 120,294 -0.04(-1.09%)
Apr 07, 2003 3.513 3.538 3.485 3.521 109,237 +0.01(+0.40%)
Apr 04, 2003 3.502 3.519 3.479 3.506 63,242 +0.02(+0.44%)
Apr 03, 2003 3.561 3.561 3.485 3.491 150,809 -0.07(-1.97%)
Apr 02, 2003 3.556 3.590 3.556 3.561 224,666 +0.02(+0.61%)
Apr 01, 2003 3.420 3.550 3.407 3.540 212,283 +0.12(+3.50%)
Mar 31, 2003 3.380 3.448 3.363 3.420 145,502 +0.03(+0.75%)
Mar 28, 2003 3.346 3.420 3.346 3.395 148,598 +0.05(+1.44%)
Mar 27, 2003 3.290 3.346 3.290 3.346 66,338 +0.05(+1.37%)
Mar 26, 2003 3.309 3.324 3.256 3.301 112,333 +0.01(+0.19%)
Mar 25, 2003 3.284 3.295 3.205 3.295 121,620 -0.00(-0.10%)
Mar 24, 2003 3.310 3.330 3.287 3.298 91,989 -0.04(-1.10%)
Mar 21, 2003 3.400 3.414 3.307 3.335 129,139 -0.08(-2.32%)
Mar 20, 2003 3.345 3.414 3.331 3.414 109,237 +0.06(+1.73%)
Mar 19, 2003 3.355 3.384 3.315 3.356 139,311 -0.02(-0.72%)
Mar 18, 2003 3.437 3.437 3.344 3.380 86,240 -0.07(-1.97%)
Mar 17, 2003 3.380 3.494 3.380 3.448 153,021 +0.07(+2.02%)
Mar 14, 2003 3.318 3.419 3.318 3.380 161,423 +0.06(+1.87%)
Mar 13, 2003 3.165 3.318 3.162 3.318 203,880 +0.17(+5.27%)
Mar 12, 2003 3.147 3.160 3.137 3.151 83,144 -0.00(-0.13%)
Mar 11, 2003 3.137 3.156 3.137 3.155 131,792 +0.02(+0.58%)
Mar 10, 2003 3.140 3.154 3.109 3.137 214,494 -0.02(-0.54%)
Mar 07, 2003 3.112 3.160 3.112 3.154 92,874 +0.03(+1.00%)
Mar 06, 2003 3.117 3.124 3.104 3.123 100,392 -0.00(-0.02%)
Mar 05, 2003 3.070 3.132 3.069 3.124 153,021 +0.03(+0.91%)
Mar 04, 2003 3.101 3.120 3.075 3.095 84,028 -0.02(-0.53%)
Mar 03, 2003 3.103 3.138 3.084 3.112 95,085 +0.03(+0.82%)
Feb 28, 2003 3.064 3.109 3.055 3.086 137,099 +0.01(+0.46%)
Feb 27, 2003 3.038 3.075 3.038 3.072 158,770 +0.03(+1.08%)
Feb 26, 2003 3.053 3.058 3.024 3.040 222,013 -0.01(-0.43%)
Feb 25, 2003 3.007 3.063 3.007 3.053 130,465 +0.01(+0.19%)
Feb 24, 2003 3.103 3.103 3.044 3.047 131,350 -0.06(-1.82%)
Feb 21, 2003 3.033 3.116 3.033 3.103 114,102 +0.07(+2.33%)
Feb 20, 2003 3.044 3.053 3.021 3.033 153,021 -0.02(-0.68%)
Feb 19, 2003 3.064 3.064 3.036 3.054 78,721 +0.00(+0.06%)
Feb 18, 2003 3.004 3.062 3.004 3.052 95,085 +0.05(+1.68%)
Feb 14, 2003 2.985 3.078 2.985 3.002 107,026 -0.01(-0.28%)
Feb 13, 2003 3.004 3.033 2.996 3.010 85,355 +0.02(+0.57%)
Feb 12, 2003 3.061 3.061 2.993 2.993 99,950 -0.06(-1.85%)
Feb 11, 2003 2.996 3.093 2.990 3.050 132,234 +0.05(+1.64%)
Feb 10, 2003 3.005 3.005 2.972 3.001 74,741 +0.00(+0.06%)
Feb 07, 2003 3.030 3.089 2.999 2.999 114,986 -0.05(-1.76%)
Feb 06, 2003 3.012 3.103 3.012 3.053 124,716 +0.03(+0.88%)
Feb 05, 2003 3.075 3.103 3.002 3.026 173,807 -0.04(-1.33%)
Feb 04, 2003 3.047 3.082 3.040 3.067 221,128 +0.01(+0.35%)
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.