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

Curtiss-Wright Corp (NY: CW )

254.01 +0.52 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 3.589 3.590 3.547 3.573 380,341 -0.02(-0.69%)
Jun 27, 2003 3.548 3.612 3.548 3.597 111,006 +0.05(+1.42%)
Jun 26, 2003 3.573 3.605 3.547 3.547 110,564 -0.03(-0.87%)
Jun 25, 2003 3.649 3.649 3.569 3.578 262,700 -0.07(-1.94%)
Jun 24, 2003 3.505 3.762 3.505 3.649 494,001 +0.13(+3.61%)
Jun 23, 2003 3.530 3.560 3.508 3.522 232,627 -0.01(-0.22%)
Jun 20, 2003 3.506 3.532 3.505 3.530 220,244 +0.02(+0.68%)
Jun 19, 2003 3.504 3.532 3.499 3.506 178,229 +0.00(+0.03%)
Jun 18, 2003 3.502 3.522 3.482 3.505 184,863 +0.00(+0.08%)
Jun 17, 2003 3.470 3.515 3.470 3.502 123,832 +0.02(+0.52%)
Jun 16, 2003 3.403 3.486 3.380 3.484 220,244 +0.09(+2.63%)
Jun 13, 2003 3.420 3.420 3.380 3.395 63,685 -0.03(-0.79%)
Jun 12, 2003 3.403 3.430 3.366 3.422 119,409 +0.02(+0.55%)
Jun 11, 2003 3.392 3.409 3.386 3.403 80,048 +0.01(+0.33%)
Jun 10, 2003 3.380 3.406 3.380 3.392 173,364 +0.00(+0.00%)
Jun 09, 2003 3.397 3.406 3.381 3.392 166,731 -0.02(-0.50%)
Jun 06, 2003 3.383 3.419 3.372 3.409 95,085 +0.03(+1.01%)
Jun 05, 2003 3.352 3.375 3.337 3.375 82,259 +0.02(+0.67%)
Jun 04, 2003 3.281 3.358 3.279 3.352 88,009 +0.07(+2.15%)
Jun 03, 2003 3.341 3.341 3.270 3.281 96,854 -0.07(-1.94%)
Jun 02, 2003 3.389 3.389 3.321 3.346 112,333 +0.00(+0.00%)
May 30, 2003 3.233 3.346 3.233 3.346 95,527 +0.13(+3.95%)
May 29, 2003 3.168 3.219 3.166 3.219 427,220 +0.05(+1.42%)
May 28, 2003 3.179 3.185 3.158 3.174 162,750 -0.02(-0.60%)
May 27, 2003 3.134 3.208 3.134 3.193 158,770 +0.05(+1.69%)
May 23, 2003 3.160 3.160 3.113 3.140 103,045 -0.03(-0.80%)
May 22, 2003 3.164 3.211 3.146 3.166 88,893 +0.00(+0.04%)
May 21, 2003 3.075 3.168 3.067 3.164 288,794 +0.10(+3.23%)
May 20, 2003 3.128 3.143 3.049 3.066 202,111 -0.08(-2.45%)
May 19, 2003 3.222 3.250 3.142 3.142 133,119 -0.06(-1.78%)
May 16, 2003 3.307 3.310 3.199 3.199 130,908 -0.12(-3.58%)
May 15, 2003 3.321 3.346 3.304 3.318 163,192 -0.00(-0.09%)
May 14, 2003 3.389 3.391 3.321 3.321 145,060 -0.06(-1.81%)
May 13, 2003 3.375 3.392 3.366 3.382 71,203 -0.00(-0.03%)
May 12, 2003 3.392 3.429 3.375 3.383 73,414 -0.01(-0.22%)
May 09, 2003 3.236 3.391 3.226 3.391 88,893 +0.14(+4.31%)
May 08, 2003 3.318 3.322 3.250 3.250 43,341 -0.10(-2.97%)
May 07, 2003 3.284 3.363 3.284 3.350 67,223 +0.05(+1.56%)
May 06, 2003 3.390 3.404 3.279 3.298 167,615 -0.10(-2.83%)
May 05, 2003 3.448 3.448 3.367 3.395 428,989 -0.09(-2.67%)
May 02, 2003 3.482 3.553 3.434 3.488 156,559 +0.02(+0.57%)
May 01, 2003 3.434 3.499 3.434 3.468 228,204 +0.06(+1.83%)
Apr 30, 2003 3.387 3.451 3.367 3.406 60,589 +0.00(+0.13%)
Apr 29, 2003 3.383 3.488 3.324 3.401 343,633 +0.02(+0.53%)
Apr 28, 2003 3.084 3.392 3.084 3.383 357,343 +0.28(+8.86%)
Apr 25, 2003 3.228 3.236 3.064 3.108 230,416 -0.13(-4.03%)
Apr 24, 2003 3.307 3.326 3.182 3.239 164,962 -0.10(-3.08%)
Apr 23, 2003 3.440 3.473 3.338 3.341 124,274 -0.08(-2.46%)
Apr 22, 2003 3.443 3.471 3.416 3.426 108,353 -0.02(-0.67%)
Apr 21, 2003 3.445 3.485 3.437 3.449 64,569 +0.02(+0.69%)
Apr 17, 2003 3.392 3.477 3.373 3.425 97,738 +0.05(+1.61%)
Apr 16, 2003 3.359 3.386 3.346 3.371 70,318 +0.03(+0.76%)
Apr 15, 2003 3.349 3.350 3.316 3.345 86,682 -0.02(-0.70%)
Apr 14, 2003 3.340 3.379 3.318 3.369 49,975 +0.04(+1.19%)
Apr 11, 2003 3.348 3.361 3.321 3.330 40,245 -0.01(-0.20%)
Apr 10, 2003 3.354 3.371 3.314 3.336 101,276 +0.00(+0.03%)
Apr 09, 2003 3.479 3.499 3.335 3.335 158,328 -0.15(-4.22%)
Apr 08, 2003 3.506 3.518 3.475 3.482 120,294 -0.04(-1.09%)
Apr 07, 2003 3.513 3.538 3.485 3.521 109,237 +0.01(+0.40%)
Apr 04, 2003 3.502 3.519 3.479 3.506 63,242 +0.02(+0.44%)
Apr 03, 2003 3.561 3.561 3.485 3.491 150,809 -0.07(-1.97%)
Apr 02, 2003 3.556 3.590 3.556 3.561 224,666 +0.02(+0.61%)
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.