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 (%)
Mar 31, 2003 3.380 3.448 3.363 3.420 145,514 +0.03(+0.75%)
Mar 28, 2003 3.346 3.420 3.346 3.394 148,611 +0.05(+1.44%)
Mar 27, 2003 3.290 3.346 3.290 3.346 66,344 +0.05(+1.37%)
Mar 26, 2003 3.309 3.324 3.256 3.301 112,342 +0.01(+0.19%)
Mar 25, 2003 3.284 3.295 3.204 3.295 121,631 -0.00(-0.10%)
Mar 24, 2003 3.309 3.330 3.287 3.298 91,997 -0.04(-1.10%)
Mar 21, 2003 3.400 3.414 3.307 3.335 129,150 -0.08(-2.32%)
Mar 20, 2003 3.344 3.414 3.331 3.414 109,246 +0.06(+1.73%)
Mar 19, 2003 3.355 3.383 3.315 3.356 139,322 -0.02(-0.72%)
Mar 18, 2003 3.437 3.437 3.343 3.380 86,247 -0.07(-1.97%)
Mar 17, 2003 3.380 3.494 3.380 3.448 153,034 +0.07(+2.02%)
Mar 14, 2003 3.317 3.419 3.317 3.380 161,437 +0.06(+1.87%)
Mar 13, 2003 3.165 3.317 3.162 3.317 203,897 +0.17(+5.27%)
Mar 12, 2003 3.147 3.160 3.137 3.151 83,151 -0.00(-0.13%)
Mar 11, 2003 3.137 3.156 3.137 3.155 131,803 +0.02(+0.58%)
Mar 10, 2003 3.140 3.154 3.109 3.137 214,512 -0.02(-0.54%)
Mar 07, 2003 3.112 3.160 3.112 3.154 92,881 +0.03(+1.00%)
Mar 06, 2003 3.117 3.124 3.104 3.123 100,400 -0.00(-0.02%)
Mar 05, 2003 3.070 3.131 3.069 3.123 153,034 +0.03(+0.91%)
Mar 04, 2003 3.100 3.120 3.074 3.095 84,036 -0.02(-0.53%)
Mar 03, 2003 3.103 3.138 3.083 3.112 95,093 +0.03(+0.82%)
Feb 28, 2003 3.064 3.109 3.055 3.086 137,111 +0.01(+0.46%)
Feb 27, 2003 3.038 3.075 3.038 3.072 158,783 +0.03(+1.08%)
Feb 26, 2003 3.053 3.058 3.024 3.039 222,031 -0.01(-0.43%)
Feb 25, 2003 3.007 3.063 3.007 3.052 130,476 +0.01(+0.19%)
Feb 24, 2003 3.103 3.103 3.044 3.047 131,361 -0.06(-1.82%)
Feb 21, 2003 3.033 3.116 3.033 3.103 114,112 +0.07(+2.33%)
Feb 20, 2003 3.044 3.052 3.021 3.032 153,034 -0.02(-0.68%)
Feb 19, 2003 3.064 3.064 3.035 3.053 78,728 +0.00(+0.06%)
Feb 18, 2003 3.004 3.062 3.004 3.052 95,093 +0.05(+1.68%)
Feb 14, 2003 2.984 3.078 2.984 3.001 107,035 -0.01(-0.28%)
Feb 13, 2003 3.004 3.032 2.996 3.010 85,362 +0.02(+0.57%)
Feb 12, 2003 3.061 3.061 2.993 2.993 99,958 -0.06(-1.85%)
Feb 11, 2003 2.996 3.092 2.990 3.049 132,246 +0.05(+1.64%)
Feb 10, 2003 3.005 3.005 2.971 3.000 74,747 +0.00(+0.06%)
Feb 07, 2003 3.030 3.089 2.999 2.999 114,996 -0.05(-1.76%)
Feb 06, 2003 3.012 3.103 3.012 3.052 124,727 +0.03(+0.88%)
Feb 05, 2003 3.075 3.103 3.001 3.026 173,821 -0.04(-1.33%)
Feb 04, 2003 3.047 3.082 3.039 3.066 221,147 +0.01(+0.35%)
Feb 03, 2003 3.064 3.126 3.001 3.056 128,265 -0.02(-0.72%)
Jan 31, 2003 2.976 3.120 2.967 3.078 262,280 +0.12(+3.91%)
Jan 30, 2003 3.109 3.109 2.944 2.962 8,801,667 -0.14(-4.48%)
Jan 29, 2003 3.131 3.131 3.052 3.101 183,110 -0.03(-0.96%)
Jan 28, 2003 3.146 3.151 3.120 3.131 199,032 -0.01(-0.25%)
Jan 27, 2003 3.131 3.174 3.126 3.139 206,109 -0.01(-0.39%)
Jan 24, 2003 3.244 3.255 3.109 3.151 171,168 -0.09(-2.87%)
Jan 23, 2003 3.338 3.342 3.225 3.244 153,476 -0.09(-2.79%)
Jan 22, 2003 3.463 3.463 3.338 3.338 120,746 -0.12(-3.61%)
Jan 21, 2003 3.476 3.476 3.415 3.463 106,593 -0.02(-0.71%)
Jan 17, 2003 3.521 3.537 3.487 3.487 37,595 -0.05(-1.36%)
Jan 16, 2003 3.527 3.562 3.521 3.536 69,440 +0.01(+0.24%)
Jan 15, 2003 3.572 3.580 3.482 3.527 133,130 -0.03(-0.95%)
Jan 14, 2003 3.524 3.575 3.524 3.561 124,727 +0.05(+1.45%)
Jan 13, 2003 3.608 3.628 3.481 3.510 137,111 -0.09(-2.42%)
Jan 10, 2003 3.643 3.643 3.581 3.597 112,785 -0.05(-1.26%)
Jan 09, 2003 3.698 3.701 3.632 3.643 141,534 -0.04(-1.10%)
Jan 08, 2003 3.731 3.740 3.653 3.684 94,208 -0.00(-0.05%)
Jan 07, 2003 3.741 3.741 3.641 3.685 173,821 -0.06(-1.51%)
Jan 06, 2003 3.674 3.753 3.618 3.742 130,919 +0.07(+1.85%)
Jan 03, 2003 3.742 3.778 3.674 3.674 75,190 -0.06(-1.52%)
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.