Curtiss-Wright Corp (NY: CW )

116.01 USD -1.64 (-1.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 116.28 116.81 114.92 116.01 247,300 -1.64(-1.39%)
Jan 14, 2021 119.10 120.05 117.04 117.65 215,054 +0.00(+0.00%)
Jan 13, 2021 118.47 118.72 116.42 117.65 152,910 -0.87(-0.73%)
Jan 12, 2021 117.94 119.63 117.74 118.52 204,112 +0.94(+0.80%)
Jan 11, 2021 115.26 117.93 114.68 117.58 122,728 +0.59(+0.50%)
Jan 08, 2021 117.24 117.54 115.09 116.99 205,200 -0.50(-0.43%)
Jan 07, 2021 117.86 119.06 116.35 117.49 320,053 -1.93(-1.62%)
Jan 06, 2021 116.17 120.36 116.17 119.42 226,617 +4.80(+4.19%)
Jan 05, 2021 111.54 115.64 111.54 114.62 178,456 +3.30(+2.96%)
Jan 04, 2021 116.60 116.60 110.74 111.32 213,010 -5.03(-4.32%)
Dec 31, 2020 116.35 116.35 116.35 94,576 +0.09(+0.08%)
Dec 30, 2020 114.10 117.10 114.10 116.26 94,576 +2.15(+1.88%)
Dec 29, 2020 116.07 116.10 113.78 114.11 132,374 -0.96(-0.83%)
Dec 28, 2020 114.23 115.91 113.89 115.07 178,158 +1.78(+1.57%)
Dec 24, 2020 113.59 113.59 111.58 113.29 69,200 +0.08(+0.07%)
Dec 23, 2020 111.53 113.69 111.53 113.21 126,553 +2.78(+2.52%)
Dec 22, 2020 110.54 110.84 109.28 110.43 187,010 +0.44(+0.40%)
Dec 21, 2020 110.01 111.38 108.26 109.99 366,475 -2.76(-2.45%)
Dec 18, 2020 113.42 114.89 112.19 112.75 522,500 -0.29(-0.26%)
Dec 17, 2020 114.15 114.79 112.56 113.04 228,081 -1.07(-0.94%)
Dec 16, 2020 116.12 116.27 113.28 114.11 214,418 -1.81(-1.56%)
Dec 15, 2020 114.83 116.03 113.02 115.92 210,124 +2.76(+2.44%)
Dec 14, 2020 117.73 117.90 113.07 113.16 255,537 -2.68(-2.31%)
Dec 11, 2020 117.04 117.99 115.50 115.84 304,800 -2.04(-1.73%)
Dec 10, 2020 118.03 119.63 117.41 117.88 269,246 -1.21(-1.02%)
Dec 09, 2020 119.20 120.77 118.69 119.09 176,121 +0.12(+0.10%)
Dec 08, 2020 117.88 119.26 117.37 118.97 201,934 +0.47(+0.40%)
Dec 07, 2020 120.51 120.92 117.84 118.50 183,240 -2.85(-2.35%)
Dec 04, 2020 120.57 121.90 119.61 121.35 176,000 +2.85(+2.41%)
Dec 03, 2020 118.25 119.94 118.20 118.50 171,586 +0.61(+0.52%)
Dec 02, 2020 115.76 118.22 114.79 117.89 286,691 +1.70(+1.46%)
Dec 01, 2020 118.07 118.81 116.06 116.19 271,143 +0.93(+0.81%)
Nov 30, 2020 120.09 120.71 114.63 115.26 403,694 -5.19(-4.31%)
Nov 27, 2020 119.80 120.97 118.81 120.45 119,900 -0.06(-0.05%)
Nov 25, 2020 121.32 121.32 118.36 120.51 598,900 -1.50(-1.23%)
Nov 24, 2020 118.00 122.20 117.82 122.01 244,701 +5.91(+5.09%)
Nov 23, 2020 112.99 116.46 112.91 116.10 203,550 +4.45(+3.99%)
Nov 20, 2020 115.77 115.97 111.43 111.65 482,100 -4.71(-4.05%)
Nov 19, 2020 114.86 117.12 113.61 116.36 396,678 +0.72(+0.62%)
Nov 18, 2020 115.42 118.00 113.79 115.64 393,378 +0.89(+0.78%)
Nov 17, 2020 111.44 114.91 110.45 114.75 337,253 +1.52(+1.34%)
Nov 16, 2020 110.05 113.27 108.71 113.23 359,674 +6.00(+5.60%)
Nov 13, 2020 104.33 107.46 103.84 107.23 151,500 +4.16(+4.04%)
Nov 12, 2020 102.67 104.45 102.37 103.07 332,064 -1.43(-1.37%)
Nov 11, 2020 107.70 107.70 103.88 104.50 278,573 -3.67(-3.39%)
Nov 10, 2020 105.43 108.92 104.92 108.17 364,719 +3.34(+3.19%)
Nov 09, 2020 105.98 106.71 103.00 104.83 456,880 +8.99(+9.38%)
Nov 06, 2020 95.86 96.63 94.09 95.84 280,600 -0.30(-0.31%)
Nov 05, 2020 93.63 97.10 93.63 96.14 333,693 +3.10(+3.33%)
Nov 04, 2020 91.13 94.60 89.37 93.04 336,985 +0.74(+0.80%)
Nov 03, 2020 91.13 92.99 90.34 92.30 285,382 +2.47(+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.