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 (%)
Mar 28, 2024 255.61 257.37 252.60 255.94 256,635 +2.37(+0.93%)
Mar 27, 2024 252.05 253.71 250.14 253.57 373,722 +2.56(+1.02%)
Mar 26, 2024 248.95 251.57 248.95 251.01 187,147 +1.76(+0.71%)
Mar 25, 2024 248.55 250.82 247.37 249.25 244,748 -0.56(-0.22%)
Mar 22, 2024 247.37 249.93 246.86 249.81 260,601 +3.50(+1.42%)
Mar 21, 2024 245.80 247.44 245.50 246.31 189,985 +1.18(+0.48%)
Mar 20, 2024 242.81 245.59 242.32 245.13 282,209 +2.07(+0.85%)
Mar 19, 2024 245.25 245.70 241.25 243.07 250,172 -1.47(-0.60%)
Mar 18, 2024 243.66 245.09 242.64 244.53 178,814 +1.86(+0.77%)
Mar 15, 2024 239.59 244.46 239.59 242.68 588,282 +1.90(+0.79%)
Mar 14, 2024 241.53 241.99 238.62 240.78 125,257 +0.03(+0.01%)
Mar 13, 2024 239.80 240.93 237.96 240.75 153,366 +1.05(+0.44%)
Mar 12, 2024 236.72 239.73 236.12 239.70 145,396 +2.30(+0.97%)
Mar 11, 2024 240.91 240.91 236.27 237.40 126,604 -4.32(-1.79%)
Mar 08, 2024 243.05 243.96 240.58 241.72 177,076 -0.84(-0.35%)
Mar 07, 2024 241.87 243.02 240.36 242.56 188,182 +1.12(+0.46%)
Mar 06, 2024 239.98 241.53 239.16 241.44 139,561 +2.69(+1.13%)
Mar 05, 2024 240.42 242.59 237.24 238.75 213,487 -1.18(-0.49%)
Mar 04, 2024 238.45 241.42 237.42 239.93 276,945 +1.99(+0.84%)
Mar 01, 2024 235.65 237.95 234.89 237.94 181,022 +1.86(+0.79%)
Feb 29, 2024 235.91 237.32 234.30 236.08 334,096 +0.77(+0.33%)
Feb 28, 2024 235.61 236.33 234.18 235.31 204,525 -0.53(-0.22%)
Feb 27, 2024 236.63 238.65 234.40 235.84 196,442 -1.98(-0.83%)
Feb 26, 2024 238.80 239.68 237.71 237.82 134,730 -0.98(-0.41%)
Feb 23, 2024 238.75 239.38 237.64 238.80 107,755 +0.46(+0.19%)
Feb 22, 2024 239.56 240.11 237.10 238.34 149,535 -0.62(-0.26%)
Feb 21, 2024 235.56 239.06 235.42 238.96 168,665 +4.36(+1.86%)
Feb 20, 2024 233.14 236.33 232.63 234.60 131,750 +1.08(+0.46%)
Feb 16, 2024 236.75 237.81 233.35 233.52 252,585 -2.66(-1.13%)
Feb 15, 2024 231.96 238.54 229.82 236.18 253,014 +1.72(+0.73%)
Feb 14, 2024 227.82 234.94 226.49 234.46 306,683 +5.73(+2.51%)
Feb 13, 2024 226.52 229.24 225.15 228.73 201,699 +0.27(+0.12%)
Feb 12, 2024 228.64 229.74 227.80 228.46 148,117 -0.18(-0.08%)
Feb 09, 2024 226.82 228.75 225.55 228.64 157,812 +2.37(+1.05%)
Feb 08, 2024 227.31 227.31 224.00 226.27 195,575 -0.43(-0.19%)
Feb 07, 2024 227.10 228.46 226.35 226.70 130,163 -0.02(-0.01%)
Feb 06, 2024 225.85 226.86 224.17 226.72 114,221 +0.95(+0.42%)
Feb 05, 2024 224.02 226.30 220.72 225.77 101,976 +0.07(+0.03%)
Feb 02, 2024 223.23 226.21 221.85 225.70 123,636 +1.54(+0.69%)
Feb 01, 2024 223.44 224.33 221.58 224.16 272,542 +1.77(+0.79%)
Jan 31, 2024 225.85 225.85 221.71 222.39 140,499 -2.88(-1.28%)
Jan 30, 2024 225.73 226.32 224.73 225.27 139,053 -0.64(-0.28%)
Jan 29, 2024 225.85 226.72 223.37 225.91 119,110 +0.36(+0.16%)
Jan 26, 2024 225.07 226.24 223.90 225.55 85,731 +1.47(+0.66%)
Jan 25, 2024 224.46 225.37 221.64 224.08 178,982 +1.04(+0.47%)
Jan 24, 2024 226.03 227.55 222.65 223.04 134,517 -2.30(-1.02%)
Jan 23, 2024 227.00 227.02 224.34 225.34 99,128 -0.61(-0.27%)
Jan 22, 2024 222.78 226.82 222.78 225.95 102,907 +3.36(+1.51%)
Jan 19, 2024 224.32 224.32 221.83 222.59 110,362 -1.05(-0.47%)
Jan 18, 2024 221.01 224.10 220.80 223.64 130,884 +3.39(+1.54%)
Jan 17, 2024 219.15 221.72 217.39 220.25 158,091 +0.04(+0.02%)
Jan 16, 2024 221.56 221.71 217.91 220.22 193,770 -2.11(-0.95%)
Jan 12, 2024 220.06 222.43 219.04 222.32 106,566 +4.03(+1.84%)
Jan 11, 2024 218.25 218.90 217.02 218.30 120,910 -0.07(-0.03%)
Jan 10, 2024 215.02 218.41 214.70 218.37 132,773 +4.12(+1.92%)
Jan 09, 2024 214.47 214.75 211.88 214.25 114,744 -1.22(-0.57%)
Jan 08, 2024 216.66 216.66 213.11 215.47 202,404 -2.09(-0.96%)
Jan 05, 2024 216.41 217.98 215.63 217.56 151,249 +0.46(+0.21%)
Jan 04, 2024 219.09 220.07 216.66 217.10 192,105 -1.12(-0.51%)
Jan 03, 2024 221.60 221.60 217.95 218.22 203,533 -3.97(-1.79%)
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.