Skip to main content

Curtiss-Wright Corp (NY: CW )

255.39 +1.82 (+0.72%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 64.50 64.71 62.91 63.16 207,785 -1.97(-3.03%)
Jan 29, 2015 63.10 65.28 62.65 65.14 217,622 +2.08(+3.30%)
Jan 28, 2015 64.04 64.67 62.75 63.06 176,997 -0.81(-1.26%)
Jan 27, 2015 63.32 64.25 63.32 63.87 144,538 -0.41(-0.64%)
Jan 26, 2015 64.63 64.93 63.67 64.27 177,692 -0.64(-0.98%)
Jan 23, 2015 64.19 65.33 63.82 64.91 161,735 +0.71(+1.11%)
Jan 22, 2015 63.04 64.51 62.24 64.20 291,681 +1.75(+2.80%)
Jan 21, 2015 62.54 63.43 62.01 62.45 253,827 -0.12(-0.20%)
Jan 20, 2015 62.83 63.78 62.25 62.57 194,268 -0.26(-0.41%)
Jan 16, 2015 62.08 63.00 61.93 62.83 198,566 +0.60(+0.96%)
Jan 15, 2015 63.30 63.83 62.11 62.23 357,974 -0.75(-1.19%)
Jan 14, 2015 62.35 63.52 62.19 62.98 200,599 +0.10(+0.17%)
Jan 13, 2015 63.31 64.34 62.07 62.88 253,029 +0.28(+0.46%)
Jan 12, 2015 63.48 64.36 62.39 62.59 209,898 -0.92(-1.45%)
Jan 09, 2015 64.75 65.03 63.43 63.51 167,974 -1.23(-1.91%)
Jan 08, 2015 64.40 65.27 64.08 64.75 382,672 +1.20(+1.88%)
Jan 07, 2015 64.46 64.56 63.14 63.55 190,467 -0.30(-0.48%)
Jan 06, 2015 65.12 65.94 63.27 63.86 243,229 -1.25(-1.92%)
Jan 05, 2015 66.46 66.58 64.46 65.11 211,507 -1.40(-2.10%)
Jan 02, 2015 67.25 67.79 65.65 66.50 129,963 -0.51(-0.77%)
Dec 31, 2014 68.42 67.02 67.02 67.02 117,970 -1.14(-1.67%)
Dec 30, 2014 68.03 68.64 67.92 68.16 153,062 +0.02(+0.03%)
Dec 29, 2014 68.03 68.53 67.82 68.14 135,947 +0.03(+0.04%)
Dec 26, 2014 67.90 68.35 67.68 68.11 82,408 +0.66(+0.99%)
Dec 24, 2014 66.99 67.44 67.44 67.44 82,157 +0.46(+0.68%)
Dec 23, 2014 66.86 67.69 66.60 66.99 109,619 +0.53(+0.80%)
Dec 22, 2014 65.57 66.46 65.54 66.46 157,002 +0.92(+1.41%)
Dec 19, 2014 65.06 65.88 64.46 65.54 919,799 +0.50(+0.77%)
Dec 18, 2014 64.15 65.20 63.61 65.03 216,437 +1.95(+3.09%)
Dec 17, 2014 62.19 63.36 61.62 63.09 529,689 +1.14(+1.84%)
Dec 16, 2014 62.09 62.28 61.62 61.95 395,478 -0.06(-0.09%)
Dec 15, 2014 63.74 63.74 61.95 62.00 264,918 -1.16(-1.83%)
Dec 12, 2014 64.96 65.75 63.13 63.16 249,018 -2.91(-4.41%)
Dec 11, 2014 66.61 66.98 65.84 66.08 136,999 -0.03(-0.04%)
Dec 10, 2014 68.03 68.24 66.06 66.11 225,188 -2.17(-3.18%)
Dec 09, 2014 66.53 68.30 66.47 68.28 171,895 +0.86(+1.28%)
Dec 08, 2014 68.74 69.30 67.24 67.42 141,515 -1.43(-2.08%)
Dec 05, 2014 67.63 69.00 67.42 68.85 194,488 +1.29(+1.91%)
Dec 04, 2014 68.11 68.17 67.24 67.56 167,234 -0.49(-0.73%)
Dec 03, 2014 67.00 68.72 67.00 68.05 143,751 +0.87(+1.30%)
Dec 02, 2014 66.87 67.29 66.48 67.18 200,479 +0.28(+0.41%)
Dec 01, 2014 67.31 67.64 66.69 66.90 263,263 -0.41(-0.61%)
Nov 28, 2014 68.17 68.21 67.07 67.31 93,390 -0.63(-0.92%)
Nov 26, 2014 68.65 67.94 67.94 67.94 144,197 -0.37(-0.54%)
Nov 25, 2014 67.80 68.51 67.27 68.31 184,933 +0.81(+1.20%)
Nov 24, 2014 67.05 67.87 66.65 67.50 129,176 +0.76(+1.14%)
Nov 21, 2014 67.57 67.70 66.59 66.74 170,080 +0.04(+0.06%)
Nov 20, 2014 66.19 67.20 65.95 66.70 203,065 +0.04(+0.06%)
Nov 19, 2014 66.85 67.06 66.19 66.67 149,025 -0.36(-0.54%)
Nov 18, 2014 66.37 67.25 66.14 67.03 174,225 +0.85(+1.29%)
Nov 17, 2014 65.48 66.57 64.70 66.17 422,396 -1.11(-1.65%)
Nov 14, 2014 67.29 67.77 66.73 67.28 228,126 -0.05(-0.07%)
Nov 13, 2014 67.78 68.23 67.23 67.33 274,103 -0.45(-0.66%)
Nov 12, 2014 66.67 67.90 66.52 67.78 194,547 +0.89(+1.33%)
Nov 11, 2014 66.87 67.40 66.62 66.88 159,397 +0.02(+0.03%)
Nov 10, 2014 65.93 66.97 65.68 66.87 253,789 +0.85(+1.29%)
Nov 07, 2014 66.22 66.22 65.28 66.01 254,119 -0.11(-0.17%)
Nov 06, 2014 66.28 66.76 65.75 66.13 224,950 -0.14(-0.21%)
Nov 05, 2014 67.25 67.96 66.01 66.27 302,204 -0.26(-0.38%)
Nov 04, 2014 66.59 67.58 66.44 66.52 310,624 -0.29(-0.44%)
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.