Skip to main content

Curtiss-Wright Corp (NY: CW )

313.60 -1.85 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 109.83 110.74 108.36 108.68 307,020 -1.86(-1.68%)
Feb 25, 2021 115.84 117.91 109.72 110.54 296,465 -7.22(-6.13%)
Feb 24, 2021 115.14 117.88 115.14 117.76 405,490 +2.12(+1.84%)
Feb 23, 2021 115.87 116.03 113.41 115.64 276,638 -0.55(-0.47%)
Feb 22, 2021 114.30 117.90 114.30 116.19 306,547 +0.91(+0.79%)
Feb 19, 2021 112.58 115.67 112.29 115.27 133,889 +3.61(+3.23%)
Feb 18, 2021 112.23 112.63 111.08 111.66 193,897 -1.50(-1.32%)
Feb 17, 2021 112.67 114.04 112.16 113.16 152,851 -0.20(-0.17%)
Feb 16, 2021 114.25 114.88 112.37 113.36 119,577 -0.27(-0.23%)
Feb 12, 2021 113.14 114.16 112.85 113.62 110,202 -0.19(-0.16%)
Feb 11, 2021 111.92 114.18 111.26 113.81 178,748 +2.08(+1.86%)
Feb 10, 2021 111.38 112.11 110.77 111.73 120,937 +0.46(+0.42%)
Feb 09, 2021 111.72 111.88 110.24 111.27 109,243 -0.46(-0.41%)
Feb 08, 2021 111.44 112.30 110.39 111.73 147,094 +0.86(+0.77%)
Feb 05, 2021 112.14 112.74 110.24 110.88 172,826 -0.96(-0.86%)
Feb 04, 2021 111.15 112.07 110.14 111.84 177,588 +1.59(+1.45%)
Feb 03, 2021 107.66 110.56 107.08 110.25 185,898 +1.71(+1.58%)
Feb 02, 2021 107.94 110.04 107.33 108.54 197,206 +2.32(+2.19%)
Feb 01, 2021 103.21 106.36 102.30 106.21 278,427 +4.12(+4.04%)
Jan 29, 2021 105.44 106.08 101.97 102.09 176,486 -4.11(-3.87%)
Jan 28, 2021 104.14 107.22 103.17 106.20 335,746 +3.61(+3.52%)
Jan 27, 2021 104.69 105.01 101.86 102.59 308,312 -4.20(-3.93%)
Jan 26, 2021 111.77 111.98 106.71 106.79 192,365 -3.43(-3.11%)
Jan 25, 2021 111.36 112.10 109.12 110.23 215,053 -1.94(-1.73%)
Jan 22, 2021 112.00 112.88 111.52 112.17 127,383 -1.30(-1.14%)
Jan 21, 2021 115.56 115.93 113.06 113.46 140,281 -2.49(-2.15%)
Jan 20, 2021 116.93 117.38 115.46 115.95 122,132 -0.14(-0.12%)
Jan 19, 2021 115.08 116.54 114.73 116.09 206,324 +1.98(+1.73%)
Jan 15, 2021 114.38 114.89 113.04 114.11 251,411 -1.61(-1.39%)
Jan 14, 2021 117.15 118.09 115.13 115.73 218,629 +0.00(+0.00%)
Jan 13, 2021 116.53 116.78 114.52 115.73 155,452 -0.86(-0.73%)
Jan 12, 2021 116.01 117.67 115.81 116.58 207,505 +0.92(+0.80%)
Jan 11, 2021 113.38 116.00 112.81 115.66 124,768 +0.58(+0.50%)
Jan 08, 2021 115.32 115.62 113.21 115.08 208,611 -0.49(-0.43%)
Jan 07, 2021 115.93 117.11 114.45 115.57 325,374 -1.90(-1.62%)
Jan 06, 2021 114.27 118.39 114.27 117.47 230,384 +4.72(+4.19%)
Jan 05, 2021 109.72 113.75 109.72 112.75 181,422 +3.25(+2.96%)
Jan 04, 2021 114.69 114.69 108.93 109.50 216,551 -4.95(-4.32%)
Dec 31, 2020 114.45 114.45 114.45 96,148 +0.09(+0.08%)
Dec 30, 2020 112.23 115.19 112.23 114.36 96,148 +2.11(+1.88%)
Dec 29, 2020 114.17 114.20 111.92 112.24 134,574 -0.94(-0.83%)
Dec 28, 2020 112.36 114.01 112.03 113.19 181,119 +1.75(+1.57%)
Dec 24, 2020 111.73 111.73 109.75 111.44 70,350 +0.08(+0.07%)
Dec 23, 2020 109.71 111.83 109.71 111.36 128,657 +2.73(+2.52%)
Dec 22, 2020 108.73 109.03 107.49 108.62 190,119 +0.43(+0.40%)
Dec 21, 2020 108.21 109.56 106.49 108.19 372,567 -2.72(-2.45%)
Dec 18, 2020 111.56 113.01 110.36 110.91 531,186 -0.28(-0.26%)
Dec 17, 2020 112.28 112.91 110.72 111.19 231,872 -1.05(-0.94%)
Dec 16, 2020 114.22 114.37 111.43 112.24 217,982 -1.78(-1.56%)
Dec 15, 2020 112.95 114.13 111.17 114.02 213,617 +2.72(+2.44%)
Dec 14, 2020 115.81 115.98 111.22 111.31 259,785 -2.64(-2.31%)
Dec 11, 2020 115.13 116.06 113.61 113.95 309,867 -2.01(-1.73%)
Dec 10, 2020 116.10 117.67 115.49 115.95 273,722 -1.19(-1.02%)
Dec 09, 2020 117.25 118.80 116.75 117.14 179,049 +0.12(+0.10%)
Dec 08, 2020 115.95 117.31 115.45 117.02 205,291 +0.46(+0.40%)
Dec 07, 2020 118.54 118.94 115.91 116.56 186,286 -2.80(-2.35%)
Dec 04, 2020 118.60 119.91 117.66 119.36 178,926 +2.80(+2.40%)
Dec 03, 2020 116.32 117.98 116.27 116.56 174,438 +0.60(+0.52%)
Dec 02, 2020 113.87 116.29 112.91 115.96 291,457 +1.67(+1.46%)
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.