Curtiss-Wright Corp (NY: CW )

255.53 +1.96 (+0.77%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 126.51 127.22 124.51 124.55 232,730 -3.30(-2.58%)
Nov 29, 2021 128.81 129.42 125.92 127.85 214,250 +0.62(+0.49%)
Nov 26, 2021 128.96 129.91 126.15 127.23 142,785 -6.23(-4.67%)
Nov 24, 2021 132.95 133.98 132.51 133.45 125,424 +0.15(+0.11%)
Nov 23, 2021 131.34 133.62 130.60 133.30 138,825 +2.52(+1.93%)
Nov 22, 2021 131.89 133.81 130.65 130.78 154,713 -0.05(-0.04%)
Nov 19, 2021 130.34 131.68 129.49 130.83 153,155 -0.73(-0.56%)
Nov 18, 2021 130.61 132.23 131.32 131.56 216,077 +3.44(+2.69%)
Nov 17, 2021 127.86 128.51 127.10 128.12 115,789 -0.21(-0.16%)
Nov 16, 2021 128.81 130.00 127.90 128.33 159,628 -1.22(-0.94%)
Nov 15, 2021 132.47 132.47 129.14 129.54 159,358 -1.69(-1.29%)
Nov 12, 2021 130.95 131.73 130.44 131.23 109,438 +0.34(+0.26%)
Nov 11, 2021 131.84 131.92 130.18 130.90 103,576 -1.37(-1.03%)
Nov 10, 2021 133.92 131.84 132.26 129,655 -1.74(-1.30%)
Nov 09, 2021 132.66 134.34 132.30 134.00 118,794 +0.89(+0.67%)
Nov 08, 2021 135.12 135.41 132.26 133.11 88,021 -1.29(-0.96%)
Nov 05, 2021 131.55 134.59 131.55 134.41 156,701 +4.73(+3.65%)
Nov 04, 2021 129.36 132.44 128.52 129.67 208,246 +1.63(+1.27%)
Nov 03, 2021 126.35 128.27 126.23 128.04 138,036 +1.05(+0.83%)
Nov 02, 2021 126.81 127.46 125.77 126.99 171,326 +0.11(+0.09%)
Nov 01, 2021 126.62 127.49 126.21 126.89 314,526 +0.66(+0.53%)
Oct 29, 2021 127.35 128.26 125.56 126.22 249,437 -1.32(-1.03%)
Oct 28, 2021 128.62 128.85 126.93 127.54 214,967 -0.90(-0.70%)
Oct 27, 2021 131.77 132.54 128.31 128.44 285,567 -3.11(-2.37%)
Oct 26, 2021 131.13 131.55 345,590 -0.33(-0.25%)
Oct 25, 2021 131.14 132.54 130.32 131.88 231,901 +1.01(+0.77%)
Oct 22, 2021 130.28 131.90 129.18 130.87 232,806 +0.08(+0.06%)
Oct 21, 2021 129.74 131.05 129.38 130.79 193,779 +0.97(+0.75%)
Oct 20, 2021 129.34 130.74 128.49 129.82 325,303 +0.37(+0.28%)
Oct 19, 2021 131.37 131.37 129.11 129.46 238,377 -1.25(-0.95%)
Oct 18, 2021 129.30 131.73 128.69 130.70 263,344 +0.74(+0.57%)
Oct 15, 2021 130.50 132.38 129.94 129.96 284,496 +0.50(+0.39%)
Oct 14, 2021 128.21 130.20 127.62 129.46 185,260 +2.22(+1.75%)
Oct 13, 2021 127.40 128.01 125.91 127.23 207,347 -0.26(-0.20%)
Oct 12, 2021 127.43 129.34 127.05 127.49 219,088 -0.31(-0.24%)
Oct 11, 2021 131.37 131.95 127.72 127.79 245,162 -3.88(-2.94%)
Oct 08, 2021 130.63 132.06 129.99 131.67 255,894 +0.95(+0.73%)
Oct 07, 2021 130.72 131.42 129.41 130.72 233,270 +0.86(+0.66%)
Oct 06, 2021 127.62 129.94 127.12 129.86 222,357 +0.92(+0.71%)
Oct 05, 2021 128.56 129.77 127.08 128.94 334,059 +1.25(+0.98%)
Oct 04, 2021 126.54 128.62 126.00 127.69 182,954 +0.86(+0.68%)
Oct 01, 2021 125.52 127.60 122.80 126.83 335,171 +2.09(+1.68%)
Sep 30, 2021 127.66 127.88 124.71 124.74 272,396 -1.86(-1.47%)
Sep 29, 2021 128.15 128.44 126.29 126.60 335,213 +2.78(+2.24%)
Sep 28, 2021 125.10 126.31 123.75 123.82 248,068 -2.12(-1.69%)
Sep 27, 2021 124.43 127.25 123.69 125.94 210,943 +2.50(+2.02%)
Sep 24, 2021 122.99 124.49 122.21 123.44 166,014 +0.32(+0.26%)
Sep 23, 2021 121.96 124.55 121.72 123.13 215,171 +1.59(+1.31%)
Sep 22, 2021 119.06 122.82 119.06 121.54 190,869 +2.83(+2.39%)
Sep 21, 2021 119.17 119.76 117.70 118.71 186,617 +0.32(+0.27%)
Sep 20, 2021 119.67 120.90 117.35 118.39 287,857 -3.36(-2.76%)
Sep 17, 2021 118.43 122.37 118.03 121.75 870,470 +3.68(+3.12%)
Sep 16, 2021 116.03 119.87 115.21 118.06 340,967 +4.63(+4.08%)
Sep 15, 2021 112.85 113.95 112.44 113.44 91,871 +0.52(+0.46%)
Sep 14, 2021 114.26 114.26 112.39 112.91 116,976 -0.70(-0.62%)
Sep 13, 2021 113.07 114.80 112.10 113.61 176,538 +1.66(+1.48%)
Sep 10, 2021 115.04 115.04 111.59 111.95 129,147 -2.34(-2.05%)
Sep 09, 2021 114.22 115.94 114.19 114.29 110,678 -0.15(-0.13%)
Sep 08, 2021 114.43 115.50 113.86 114.44 113,387 -0.62(-0.54%)
Sep 07, 2021 116.65 116.65 114.30 115.06 227,486 -2.29(-1.95%)
Sep 03, 2021 118.08 118.59 117.06 117.35 100,681 -1.42(-1.20%)
Sep 02, 2021 119.50 120.18 118.73 118.78 134,078 -0.37(-0.31%)
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.