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 (%)
Jan 31, 2013 33.35 33.82 33.23 33.27 191,920 -0.15(-0.45%)
Jan 30, 2013 33.98 34.01 33.28 33.42 157,958 -0.64(-1.89%)
Jan 29, 2013 33.99 34.06 33.81 34.06 180,868 -0.02(-0.05%)
Jan 28, 2013 34.26 34.35 33.76 34.08 207,249 -0.20(-0.57%)
Jan 25, 2013 33.99 34.42 33.70 34.27 182,632 +0.35(+1.05%)
Jan 24, 2013 33.73 34.06 33.59 33.92 327,444 +0.14(+0.41%)
Jan 23, 2013 33.79 34.16 33.68 33.78 294,162 -0.09(-0.28%)
Jan 22, 2013 33.56 33.91 33.30 33.87 478,284 +0.25(+0.75%)
Jan 18, 2013 32.58 33.64 32.58 33.62 404,900 +1.17(+3.59%)
Jan 17, 2013 32.34 32.60 32.19 32.46 117,516 +0.15(+0.46%)
Jan 16, 2013 32.56 32.56 32.18 32.31 168,097 -0.36(-1.11%)
Jan 15, 2013 32.09 32.98 31.97 32.67 304,201 +0.63(+1.95%)
Jan 14, 2013 31.61 32.04 31.61 32.04 243,247 +0.23(+0.73%)
Jan 11, 2013 31.82 31.93 31.59 31.81 169,929 +0.06(+0.18%)
Jan 10, 2013 31.92 31.95 31.60 31.76 138,738 +0.02(+0.06%)
Jan 09, 2013 31.61 32.13 31.61 31.74 200,550 +0.27(+0.86%)
Jan 08, 2013 32.24 32.39 31.41 31.47 200,144 -0.87(-2.68%)
Jan 07, 2013 32.47 32.74 32.31 32.33 247,500 -0.44(-1.34%)
Jan 04, 2013 32.25 32.88 32.15 32.77 350,645 +0.73(+2.27%)
Jan 03, 2013 31.64 32.17 31.49 32.04 215,652 +0.39(+1.24%)
Jan 02, 2013 31.54 31.66 30.64 31.65 275,517 +1.01(+3.29%)
Dec 31, 2012 29.81 30.70 29.68 30.64 142,530 +0.78(+2.63%)
Dec 28, 2012 30.05 30.43 29.86 29.86 93,471 -0.42(-1.39%)
Dec 27, 2012 30.23 30.38 29.81 30.28 84,510 +0.04(+0.12%)
Dec 26, 2012 30.52 30.56 30.10 30.24 114,505 -0.31(-1.01%)
Dec 24, 2012 30.69 30.73 30.36 30.55 52,894 -0.20(-0.64%)
Dec 21, 2012 30.51 30.76 30.28 30.75 532,613 +0.00(+0.00%)
Dec 20, 2012 30.50 30.90 30.43 30.75 198,401 +0.22(+0.73%)
Dec 19, 2012 30.36 30.73 30.00 30.52 116,742 +0.14(+0.46%)
Dec 18, 2012 29.61 30.39 29.51 30.38 162,423 +0.81(+2.75%)
Dec 17, 2012 29.25 29.57 29.16 29.57 135,192 +0.41(+1.41%)
Dec 14, 2012 29.15 29.53 28.96 29.16 111,132 -0.02(-0.06%)
Dec 13, 2012 29.41 29.56 29.07 29.18 119,645 -0.24(-0.82%)
Dec 12, 2012 29.95 29.95 29.37 29.42 112,900 -0.36(-1.22%)
Dec 11, 2012 29.80 30.10 29.58 29.79 150,818 +0.10(+0.35%)
Dec 10, 2012 29.16 29.68 29.03 29.68 143,987 +0.61(+2.09%)
Dec 07, 2012 29.29 29.32 28.83 29.08 204,974 -0.07(-0.22%)
Dec 06, 2012 29.08 29.34 28.96 29.14 144,278 +0.09(+0.32%)
Dec 05, 2012 29.55 29.74 28.88 29.05 360,785 -0.43(-1.46%)
Dec 04, 2012 29.47 29.68 29.25 29.48 129,913 -0.13(-0.44%)
Nov 30, 2012 29.63 29.75 29.40 29.61 299,847 +0.07(+0.22%)
Nov 29, 2012 29.57 29.81 29.29 29.54 190,281 +0.14(+0.48%)
Nov 28, 2012 28.89 29.45 28.62 29.40 255,001 +0.38(+1.32%)
Nov 27, 2012 29.13 29.44 29.02 29.02 181,754 -0.16(-0.54%)
Nov 26, 2012 28.55 29.18 28.46 29.18 173,053 +0.47(+1.63%)
Nov 23, 2012 28.67 28.81 28.40 28.71 93,917 +0.16(+0.56%)
Nov 21, 2012 28.27 28.55 28.12 28.55 167,770 +0.19(+0.66%)
Nov 20, 2012 27.87 28.47 27.85 28.37 382,505 +0.37(+1.33%)
Nov 19, 2012 27.74 28.06 27.70 27.99 251,963 +0.53(+1.93%)
Nov 16, 2012 27.35 27.54 26.93 27.46 274,702 +0.02(+0.07%)
Nov 15, 2012 27.39 27.77 27.29 27.45 243,390 -0.02(-0.07%)
Nov 14, 2012 27.91 28.09 27.28 27.46 365,737 -0.47(-1.70%)
Nov 13, 2012 27.80 28.24 27.80 27.94 244,986 -0.07(-0.23%)
Nov 12, 2012 27.92 28.07 27.89 28.00 138,807 +0.20(+0.70%)
Nov 09, 2012 27.83 28.42 27.77 27.81 263,392 -0.19(-0.66%)
Nov 08, 2012 28.42 28.61 27.99 27.99 247,755 -0.37(-1.31%)
Nov 07, 2012 28.84 29.10 28.10 28.37 316,657 -0.85(-2.90%)
Nov 06, 2012 28.91 29.62 28.89 29.21 239,401 +0.33(+1.13%)
Nov 05, 2012 28.74 29.14 28.59 28.89 109,123 +0.07(+0.26%)
Nov 02, 2012 29.34 29.73 28.80 28.81 164,307 -0.49(-1.68%)
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.