Skip to main content

Curtiss-Wright Corp (NY: CW )

255.17 +1.60 (+0.63%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 116.35 117.70 115.57 117.24 136,320 +0.83(+0.71%)
Jun 29, 2021 118.67 118.94 116.39 116.41 112,347 -1.60(-1.36%)
Jun 28, 2021 117.20 119.52 116.80 118.01 165,402 -2.51(-2.08%)
Jun 25, 2021 119.59 120.59 119.22 120.51 369,181 +1.03(+0.86%)
Jun 24, 2021 119.90 119.90 117.56 119.49 177,118 +0.31(+0.26%)
Jun 23, 2021 119.75 119.96 118.81 119.17 168,830 -0.48(-0.40%)
Jun 22, 2021 121.17 121.17 119.29 119.65 103,268 -2.13(-1.75%)
Jun 21, 2021 119.61 121.96 119.61 121.79 104,427 +3.06(+2.58%)
Jun 18, 2021 118.25 119.79 117.59 118.73 309,396 -1.69(-1.40%)
Jun 17, 2021 124.23 124.23 120.14 120.41 146,113 -3.79(-3.05%)
Jun 16, 2021 124.69 125.68 123.79 124.20 161,355 -0.97(-0.77%)
Jun 15, 2021 125.32 125.97 124.39 125.17 97,009 +0.16(+0.13%)
Jun 14, 2021 126.32 126.73 124.16 125.01 210,982 -1.63(-1.28%)
Jun 11, 2021 125.78 126.67 125.23 126.64 119,674 +1.72(+1.37%)
Jun 10, 2021 125.99 125.99 124.26 124.92 112,098 +0.27(+0.21%)
Jun 09, 2021 126.08 126.08 124.28 124.66 123,099 -1.65(-1.30%)
Jun 08, 2021 123.59 126.46 122.34 126.31 180,431 +3.09(+2.50%)
Jun 07, 2021 123.96 124.44 122.30 123.22 203,981 -0.68(-0.55%)
Jun 04, 2021 123.22 124.22 122.79 123.90 165,929 +1.01(+0.82%)
Jun 03, 2021 121.84 123.13 120.42 122.89 181,552 +0.25(+0.20%)
Jun 02, 2021 124.94 124.94 122.23 122.65 135,593 -2.12(-1.70%)
Jun 01, 2021 124.71 124.98 123.93 124.77 164,834 +1.23(+1.00%)
May 28, 2021 125.05 125.16 122.36 123.53 217,517 -1.36(-1.09%)
May 27, 2021 125.06 126.72 124.15 124.89 269,492 +1.68(+1.36%)
May 26, 2021 122.81 123.60 122.17 123.22 221,500 +0.66(+0.54%)
May 25, 2021 124.28 125.35 122.40 122.56 138,754 -1.63(-1.31%)
May 24, 2021 125.52 125.52 123.63 124.19 121,888 -0.50(-0.40%)
May 21, 2021 124.34 125.89 124.11 124.69 106,695 +1.64(+1.33%)
May 20, 2021 124.17 124.17 122.43 123.05 280,732 -0.66(-0.53%)
May 19, 2021 121.96 123.79 121.18 123.71 122,934 +0.07(+0.06%)
May 18, 2021 125.61 125.73 123.56 123.64 93,165 -2.24(-1.78%)
May 17, 2021 124.99 126.24 124.22 125.88 156,295 -0.17(-0.13%)
May 14, 2021 125.56 126.66 123.72 126.05 118,867 +1.61(+1.29%)
May 13, 2021 120.05 125.36 120.00 124.44 180,090 +4.21(+3.50%)
May 12, 2021 124.00 124.28 120.20 120.23 189,630 -3.38(-2.74%)
May 11, 2021 124.79 125.87 122.96 123.61 167,043 -3.70(-2.90%)
May 10, 2021 130.75 131.31 127.23 127.31 172,606 -3.29(-2.52%)
May 07, 2021 128.04 131.47 127.47 130.60 165,167 +2.68(+2.10%)
May 06, 2021 124.92 128.00 124.92 127.92 191,659 +2.81(+2.25%)
May 05, 2021 125.97 126.85 124.60 125.11 197,404 -1.26(-1.00%)
May 04, 2021 125.63 126.92 124.76 126.37 185,606 +0.16(+0.13%)
May 03, 2021 126.95 127.66 125.55 126.22 167,159 +0.14(+0.11%)
Apr 30, 2021 127.94 128.08 125.60 126.08 173,775 -2.15(-1.68%)
Apr 29, 2021 127.69 129.00 127.08 128.23 243,064 +2.19(+1.74%)
Apr 28, 2021 125.38 126.44 124.67 126.04 131,637 +1.02(+0.81%)
Apr 27, 2021 124.12 125.35 123.32 125.02 87,630 +0.90(+0.72%)
Apr 26, 2021 124.25 125.22 123.25 124.13 87,102 +0.49(+0.40%)
Apr 23, 2021 123.58 124.40 122.94 123.63 88,865 +0.31(+0.26%)
Apr 22, 2021 124.28 125.03 122.96 123.32 163,921 -0.93(-0.75%)
Apr 21, 2021 121.35 124.66 119.86 124.25 186,993 +3.05(+2.51%)
Apr 20, 2021 122.53 123.20 120.27 121.20 156,276 -2.39(-1.93%)
Apr 19, 2021 124.11 124.11 122.62 123.58 158,119 -0.17(-0.14%)
Apr 16, 2021 124.25 125.01 122.88 123.75 180,166 +0.80(+0.65%)
Apr 15, 2021 123.07 123.07 121.93 122.95 158,331 +0.41(+0.34%)
Apr 14, 2021 122.55 124.68 122.35 122.54 215,280 +0.00(+0.00%)
Apr 13, 2021 123.52 123.75 121.81 122.54 181,940 -1.94(-1.56%)
Apr 12, 2021 123.22 124.57 122.04 124.48 175,658 +1.41(+1.14%)
Apr 09, 2021 122.17 123.19 121.84 123.07 151,356 +1.22(+1.00%)
Apr 08, 2021 121.04 121.98 119.38 121.85 144,961 +0.76(+0.63%)
Apr 07, 2021 121.28 122.47 119.95 121.09 157,234 +0.09(+0.07%)
Apr 06, 2021 120.18 123.53 120.18 121.00 447,414 +2.14(+1.80%)
Apr 05, 2021 118.87 119.71 117.87 118.86 415,683 +0.64(+0.54%)
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.