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

Curtiss-Wright Corp (NY: CW )

328.50 +10.52 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 4.132 4.139 4.032 4.115 212,202 -0.07(-1.66%)
Oct 30, 2003 4.141 4.184 4.141 4.184 58,445 +0.07(+1.69%)
Oct 29, 2003 4.115 4.133 4.115 4.115 102,055 +0.00(+0.00%)
Oct 28, 2003 4.126 4.187 4.115 4.115 157,803 +0.00(+0.03%)
Oct 27, 2003 4.059 4.115 4.059 4.114 74,630 +0.05(+1.13%)
Oct 24, 2003 4.060 4.117 4.059 4.068 52,151 +0.00(+0.04%)
Oct 23, 2003 4.070 4.112 4.060 4.066 76,878 -0.00(-0.11%)
Oct 22, 2003 4.111 4.124 4.070 4.070 79,575 -0.05(-1.25%)
Oct 21, 2003 4.131 4.131 4.107 4.122 86,319 +0.01(+0.12%)
Oct 20, 2003 4.115 4.137 4.117 4.117 51,252 +0.00(+0.05%)
Oct 17, 2003 4.154 4.154 4.104 4.115 143,866 -0.04(-0.88%)
Oct 16, 2003 4.164 4.166 4.127 4.152 128,130 -0.01(-0.21%)
Oct 15, 2003 4.171 4.176 4.118 4.161 241,425 -0.02(-0.37%)
Oct 14, 2003 4.154 4.179 4.165 4.176 147,912 +0.02(+0.54%)
Oct 13, 2003 4.132 4.154 4.131 4.154 187,475 +0.02(+0.54%)
Oct 10, 2003 4.101 4.132 4.096 4.132 169,941 +0.03(+0.80%)
Oct 09, 2003 4.048 4.102 4.048 4.099 227,488 +0.05(+1.32%)
Oct 08, 2003 3.995 4.068 3.995 4.045 161,399 +0.06(+1.46%)
Oct 07, 2003 3.980 3.997 3.948 3.987 138,920 +0.01(+0.21%)
Oct 06, 2003 3.954 3.984 3.943 3.979 94,412 +0.03(+0.63%)
Oct 03, 2003 3.900 3.965 3.925 3.954 138,471 +0.05(+1.37%)
Oct 02, 2003 3.943 3.958 3.895 3.900 71,933 -0.05(-1.34%)
Oct 01, 2003 3.938 3.956 3.938 3.953 145,664 +0.03(+0.67%)
Sep 30, 2003 3.948 3.996 3.927 3.927 517,018 -0.03(-0.80%)
Sep 29, 2003 3.958 3.959 3.950 3.959 257,160 +0.00(+0.11%)
Sep 26, 2003 3.949 3.975 3.949 3.954 167,244 +0.01(+0.15%)
Sep 25, 2003 3.959 3.964 3.956 3.948 197,366 -0.01(-0.36%)
Sep 24, 2003 3.954 3.973 3.954 3.963 126,332 +0.01(+0.15%)
Sep 23, 2003 3.937 3.961 3.937 3.956 168,143 +0.02(+0.42%)
Sep 22, 2003 3.911 3.943 3.909 3.940 243,223 +0.03(+0.65%)
Sep 19, 2003 3.900 3.934 3.900 3.914 162,298 +0.02(+0.47%)
Sep 18, 2003 3.844 3.896 3.844 3.896 188,824 +0.05(+1.32%)
Sep 17, 2003 3.798 3.854 3.798 3.845 130,828 +0.03(+0.80%)
Sep 16, 2003 3.726 3.815 3.746 3.815 75,979 +0.09(+2.37%)
Sep 15, 2003 3.701 3.730 3.701 3.726 49,453 +0.02(+0.54%)
Sep 12, 2003 3.681 3.742 3.680 3.706 144,765 +0.02(+0.60%)
Sep 11, 2003 3.651 3.695 3.648 3.684 104,302 +0.04(+0.99%)
Sep 10, 2003 3.712 3.715 3.636 3.648 105,651 -0.07(-1.88%)
Sep 09, 2003 3.774 3.787 3.717 3.718 76,428 -0.06(-1.56%)
Sep 08, 2003 3.670 3.789 3.670 3.777 146,114 +0.07(+1.75%)
Sep 05, 2003 3.768 3.788 3.712 3.712 167,693 -0.06(-1.62%)
Sep 04, 2003 3.812 3.838 3.756 3.773 228,387 -0.04(-1.17%)
Sep 03, 2003 3.806 3.867 3.792 3.817 196,017 +0.01(+0.28%)
Sep 02, 2003 3.782 3.822 3.774 3.807 236,479 +0.03(+0.68%)
Aug 29, 2003 3.801 3.801 3.780 3.781 183,878 -0.02(-0.51%)
Aug 28, 2003 3.793 3.801 3.780 3.801 196,467 +0.01(+0.21%)
Aug 27, 2003 3.787 3.826 3.782 3.793 84,521 +0.01(+0.31%)
Aug 26, 2003 3.823 3.823 3.781 3.781 129,479 -0.03(-0.76%)
Aug 25, 2003 3.770 3.826 3.770 3.810 206,807 +0.02(+0.54%)
Aug 22, 2003 3.800 3.818 3.781 3.790 325,946 -0.02(-0.42%)
Aug 21, 2003 3.819 3.870 3.795 3.806 187,925 -0.01(-0.33%)
Aug 20, 2003 3.777 3.836 3.777 3.819 340,782 +0.04(+1.09%)
Aug 19, 2003 3.748 3.781 3.748 3.777 298,072 +0.05(+1.40%)
Aug 18, 2003 3.692 3.726 3.692 3.725 207,706 +0.05(+1.27%)
Aug 15, 2003 3.650 3.717 3.646 3.678 147,912 +0.02(+0.62%)
Aug 14, 2003 3.603 3.656 3.603 3.656 138,920 +0.05(+1.48%)
Aug 13, 2003 3.574 3.603 3.570 3.602 219,845 +0.03(+0.90%)
Aug 12, 2003 3.539 3.589 3.519 3.570 123,634 +0.03(+0.86%)
Aug 11, 2003 3.498 3.539 3.489 3.539 104,752 +0.04(+1.19%)
Aug 08, 2003 3.487 3.514 3.481 3.498 109,248 +0.02(+0.45%)
Aug 07, 2003 3.489 3.494 3.459 3.482 99,807 -0.01(-0.21%)
Aug 06, 2003 3.509 3.510 3.450 3.489 125,433 -0.02(-0.63%)
Aug 05, 2003 3.498 3.516 3.493 3.512 174,437 +0.01(+0.24%)
Aug 04, 2003 3.495 3.536 3.492 3.503 105,202 +0.01(+0.29%)
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.