Skip to main content

Curtiss-Wright Corp (NY: CW )

255.94 +2.37 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 125.06 125.17 122.37 123.55 217,499 -1.36(-1.09%)
May 27, 2021 125.07 126.73 124.16 124.91 269,470 +1.68(+1.36%)
May 26, 2021 122.82 123.61 122.17 123.23 221,481 +0.66(+0.54%)
May 25, 2021 124.30 125.36 122.41 122.57 138,742 -1.63(-1.31%)
May 24, 2021 125.53 125.53 123.64 124.20 121,877 -0.50(-0.40%)
May 21, 2021 124.35 125.90 124.12 124.70 106,686 +1.64(+1.33%)
May 20, 2021 124.18 124.18 122.44 123.06 280,708 -0.66(-0.53%)
May 19, 2021 121.97 123.80 121.19 123.72 122,923 +0.07(+0.06%)
May 18, 2021 125.62 125.74 123.58 123.65 93,157 -2.24(-1.78%)
May 17, 2021 125.00 126.25 124.22 125.89 156,282 -0.17(-0.13%)
May 14, 2021 125.58 126.67 123.73 126.06 118,857 +1.61(+1.29%)
May 13, 2021 120.06 125.37 120.01 124.45 180,075 +4.21(+3.50%)
May 12, 2021 124.01 124.30 120.21 120.24 189,614 -3.38(-2.73%)
May 11, 2021 124.80 125.88 122.97 123.62 167,029 -3.70(-2.90%)
May 10, 2021 130.76 131.32 127.24 127.32 172,592 -3.29(-2.52%)
May 07, 2021 128.05 131.48 127.48 130.61 165,153 +2.68(+2.10%)
May 06, 2021 124.92 128.01 124.92 127.93 191,642 +2.81(+2.24%)
May 05, 2021 125.97 126.86 124.61 125.12 197,387 -1.26(-1.00%)
May 04, 2021 125.64 126.93 124.77 126.38 185,591 +0.16(+0.12%)
May 03, 2021 126.96 127.67 125.56 126.23 167,145 +0.14(+0.11%)
Apr 30, 2021 127.95 128.09 125.61 126.09 173,760 -2.15(-1.68%)
Apr 29, 2021 127.70 129.01 127.09 128.24 243,043 +2.19(+1.74%)
Apr 28, 2021 125.39 126.45 124.68 126.05 131,626 +1.02(+0.81%)
Apr 27, 2021 124.13 125.36 123.33 125.03 87,622 +0.90(+0.72%)
Apr 26, 2021 124.27 125.23 123.26 124.14 87,095 +0.49(+0.40%)
Apr 23, 2021 123.59 124.41 122.95 123.64 88,858 +0.32(+0.26%)
Apr 22, 2021 124.30 125.04 122.97 123.33 163,907 -0.93(-0.75%)
Apr 21, 2021 121.36 124.67 119.87 124.25 186,977 +3.05(+2.51%)
Apr 20, 2021 122.54 123.21 120.28 121.21 156,262 -2.39(-1.93%)
Apr 19, 2021 124.12 124.12 122.63 123.59 158,106 -0.17(-0.13%)
Apr 16, 2021 124.25 125.02 122.89 123.76 180,151 +0.80(+0.65%)
Apr 15, 2021 123.08 123.08 121.94 122.96 158,318 +0.41(+0.34%)
Apr 14, 2021 122.56 124.69 122.36 122.55 215,262 +0.00(+0.00%)
Apr 13, 2021 123.53 123.76 121.82 122.55 181,925 -1.94(-1.56%)
Apr 12, 2021 123.23 124.58 122.05 124.49 175,643 +1.41(+1.15%)
Apr 09, 2021 122.19 123.20 121.86 123.08 151,343 +1.22(+1.00%)
Apr 08, 2021 121.05 121.99 119.39 121.86 144,949 +0.76(+0.63%)
Apr 07, 2021 121.29 122.48 119.96 121.10 157,221 +0.09(+0.07%)
Apr 06, 2021 120.19 123.53 120.19 121.01 447,376 +2.14(+1.80%)
Apr 05, 2021 118.88 119.72 117.88 118.87 415,648 +0.64(+0.54%)
Apr 01, 2021 117.33 118.39 116.55 118.23 189,077 +1.31(+1.12%)
Mar 31, 2021 117.23 118.43 116.46 116.92 193,282 -0.39(-0.33%)
Mar 30, 2021 118.32 118.91 116.88 117.31 131,801 -0.57(-0.49%)
Mar 29, 2021 116.15 118.75 115.73 117.88 429,365 +1.31(+1.12%)
Mar 26, 2021 116.15 117.22 114.99 116.57 163,953 +1.06(+0.92%)
Mar 25, 2021 112.28 115.68 111.17 115.50 240,520 +2.38(+2.11%)
Mar 24, 2021 112.95 116.37 112.66 113.12 263,890 +1.58(+1.41%)
Mar 23, 2021 114.00 114.78 111.00 111.55 216,249 -3.82(-3.31%)
Mar 22, 2021 117.22 117.77 113.98 115.36 248,378 -2.08(-1.77%)
Mar 19, 2021 118.32 118.91 115.31 117.44 403,789 -0.87(-0.73%)
Mar 18, 2021 120.34 121.19 118.01 118.31 267,161 -2.11(-1.75%)
Mar 17, 2021 119.16 120.42 117.74 120.42 215,781 +1.16(+0.97%)
Mar 16, 2021 121.08 121.08 117.49 119.25 253,371 -2.31(-1.90%)
Mar 15, 2021 121.73 122.78 120.50 121.57 242,700 -0.42(-0.35%)
Mar 12, 2021 118.26 121.99 118.26 121.99 323,641 +4.07(+3.45%)
Mar 11, 2021 118.60 120.71 117.74 117.92 236,362 -0.10(-0.08%)
Mar 10, 2021 115.44 119.11 115.16 118.02 169,273 +2.99(+2.60%)
Mar 09, 2021 118.16 118.16 114.66 115.03 292,122 -2.37(-2.02%)
Mar 08, 2021 117.16 118.99 116.32 117.40 224,744 +0.92(+0.79%)
Mar 05, 2021 114.22 116.94 113.32 116.49 294,385 +4.22(+3.76%)
Mar 04, 2021 112.90 114.57 110.46 112.26 332,207 -0.55(-0.49%)
Mar 03, 2021 112.14 114.13 111.13 112.81 395,013 +1.14(+1.02%)
Mar 02, 2021 112.40 112.54 110.71 111.67 184,972 -1.35(-1.19%)
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.