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

Curtiss-Wright Corp (NY: CW )

275.45 +1.21 (+0.44%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 9, 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 (%)
Aug 30, 2002 6.259 6.359 6.206 6.206 3,715,276 -0.07(-1.15%)
Aug 29, 2002 6.138 6.291 6.138 6.279 95,535 +0.13(+2.17%)
Aug 28, 2002 6.291 6.291 6.133 6.145 118,535 -0.17(-2.67%)
Aug 27, 2002 6.410 6.478 6.314 6.314 168,956 -0.10(-1.50%)
Aug 26, 2002 6.466 6.500 6.240 6.410 108,362 -0.08(-1.22%)
Aug 23, 2002 6.658 6.681 6.489 6.489 86,247 -0.20(-2.94%)
Aug 22, 2002 6.738 6.817 6.681 6.686 79,613 -0.07(-1.02%)
Aug 21, 2002 6.534 6.755 6.534 6.755 168,514 +0.20(+3.07%)
Aug 20, 2002 6.658 6.692 6.534 6.553 113,669 +0.01(+0.19%)
Aug 16, 2002 6.472 6.602 6.444 6.541 112,785 +0.05(+0.80%)
Aug 15, 2002 6.557 6.608 6.466 6.489 86,247 -0.12(-1.80%)
Aug 14, 2002 6.688 6.765 6.449 6.608 150,380 -0.08(-1.18%)
Aug 13, 2002 7.015 7.015 6.687 6.687 530,753 -0.32(-4.52%)
Aug 12, 2002 7.091 7.091 6.952 7.003 86,689 -0.29(-3.95%)
Aug 07, 2002 7.337 7.393 7.180 7.292 146,399 -0.02(-0.23%)
Aug 06, 2002 7.224 7.354 7.224 7.308 91,112 +0.11(+1.49%)
Aug 05, 2002 7.218 7.303 7.150 7.201 84,478 -0.04(-0.56%)
Aug 02, 2002 7.512 7.512 7.241 7.242 79,170 -0.25(-3.31%)
Aug 01, 2002 7.478 7.518 7.422 7.489 123,400 -0.06(-0.82%)
Jul 31, 2002 7.680 7.710 7.552 7.552 47,767 -0.13(-1.68%)
Jul 30, 2002 7.698 7.727 7.516 7.680 93,766 -0.03(-0.38%)
Jul 29, 2002 7.403 7.710 7.403 7.710 184,879 +0.33(+4.54%)
Jul 26, 2002 7.510 7.510 7.363 7.375 98,189 -0.13(-1.79%)
Jul 25, 2002 7.659 7.815 7.427 7.510 189,302 +0.00(+0.05%)
Jul 24, 2002 7.003 7.506 6.931 7.506 189,744 +0.40(+5.65%)
Jul 23, 2002 7.263 7.303 7.074 7.105 129,592 -0.18(-2.48%)
Jul 22, 2002 7.529 7.540 7.253 7.286 116,765 -0.25(-3.37%)
Jul 19, 2002 7.766 7.766 7.506 7.540 77,401 -0.24(-3.05%)
Jul 17, 2002 7.715 7.857 7.634 7.778 85,362 -0.12(-1.57%)
Jul 12, 2002 7.925 8.055 7.862 7.902 136,669 +0.01(+0.14%)
Jul 11, 2002 7.998 8.022 7.891 7.891 119,861 -0.13(-1.62%)
Jul 10, 2002 8.290 8.290 8.004 8.021 148,168 -0.28(-3.43%)
Jul 09, 2002 8.343 8.343 8.306 8.306 139,322 -0.06(-0.69%)
Jul 08, 2002 8.518 8.518 8.363 8.363 107,035 -0.17(-1.95%)
Jul 05, 2002 8.365 8.557 8.365 8.529 87,132 +0.19(+2.31%)
Jul 04, 2002 8.467 8.575 8.176 8.337 174,706 +0.00(+0.00%)
Jul 03, 2002 8.467 8.575 8.176 8.337 174,706 -0.16(-1.90%)
Jul 02, 2002 8.654 8.824 8.482 8.499 171,168 -0.15(-1.79%)
Jul 01, 2002 9.066 9.066 8.648 8.654 314,913 -0.39(-4.31%)
Jun 28, 2002 8.885 9.044 8.885 9.044 266,261 +0.16(+1.78%)
Jun 27, 2002 8.835 8.897 8.784 8.885 134,457 +0.11(+1.22%)
Jun 26, 2002 8.422 8.863 8.377 8.778 279,088 +0.31(+3.66%)
Jun 25, 2002 8.586 8.656 8.457 8.468 142,861 -0.07(-0.78%)
Jun 21, 2002 8.377 8.535 8.377 8.535 166,302 +0.19(+2.23%)
Jun 20, 2002 8.209 8.467 8.209 8.348 180,456 +0.14(+1.71%)
Jun 19, 2002 8.197 8.281 8.153 8.208 231,762 +0.01(+0.15%)
Jun 18, 2002 8.162 8.252 8.145 8.196 222,474 +0.06(+0.69%)
Jun 17, 2002 8.072 8.153 8.049 8.139 108,362 +0.04(+0.49%)
Jun 14, 2002 8.055 8.111 7.973 8.100 157,456 -0.03(-0.35%)
Jun 12, 2002 8.088 8.134 8.038 8.128 125,169 +0.03(+0.33%)
Jun 11, 2002 8.088 8.129 8.088 8.101 113,227 +0.03(+0.36%)
Jun 10, 2002 8.094 8.190 8.029 8.072 128,265 +0.02(+0.21%)
Jun 07, 2002 7.947 8.055 7.936 8.055 97,747 +0.10(+1.21%)
Jun 06, 2002 7.934 7.975 7.919 7.958 146,399 +0.03(+0.43%)
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.