Curtiss-Wright Corp (NY: CW )

325.67 +7.69 (+2.42%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 31.95 32.08 31.63 31.68 252,879 -0.15(-0.46%)
Jan 28, 2011 32.59 32.72 31.80 31.82 271,413 -0.77(-2.35%)
Jan 27, 2011 32.32 32.74 32.06 32.59 173,301 +0.20(+0.62%)
Jan 26, 2011 32.01 32.64 31.89 32.39 172,114 +0.40(+1.26%)
Jan 25, 2011 31.47 32.02 31.44 31.99 110,308 +0.30(+0.95%)
Jan 24, 2011 31.43 31.81 31.36 31.69 129,715 +0.26(+0.84%)
Jan 21, 2011 31.72 31.88 31.38 31.42 184,172 -0.14(-0.43%)
Jan 20, 2011 31.69 31.91 31.50 31.56 134,447 -0.30(-0.95%)
Jan 19, 2011 32.13 32.26 31.69 31.86 204,558 -0.36(-1.11%)
Jan 18, 2011 31.95 32.27 31.86 32.22 192,820 +0.09(+0.28%)
Jan 14, 2011 31.86 32.16 31.62 32.12 174,756 +0.16(+0.51%)
Jan 13, 2011 31.72 32.04 31.63 31.96 161,744 +0.20(+0.63%)
Jan 12, 2011 31.35 31.80 31.25 31.76 183,293 +0.70(+2.26%)
Jan 11, 2011 31.16 31.29 30.84 31.06 134,187 -0.01(-0.03%)
Jan 10, 2011 30.58 31.30 30.38 31.07 244,711 +0.32(+1.04%)
Jan 07, 2011 30.79 30.86 30.33 30.75 185,932 +0.05(+0.18%)
Jan 06, 2011 30.73 30.90 30.45 30.69 329,445 -0.07(-0.24%)
Jan 05, 2011 30.40 30.82 30.33 30.76 235,868 +0.26(+0.84%)
Jan 04, 2011 30.73 30.76 30.19 30.51 208,976 -0.22(-0.71%)
Jan 03, 2011 30.59 30.90 30.40 30.73 162,976 +0.42(+1.39%)
Dec 31, 2010 30.37 30.55 30.23 30.31 143,858 -0.16(-0.51%)
Dec 30, 2010 30.66 30.67 30.44 30.46 83,463 -0.17(-0.57%)
Dec 29, 2010 30.73 30.77 30.48 30.64 99,560 +0.03(+0.09%)
Dec 28, 2010 30.69 30.69 30.48 30.61 86,885 -0.05(-0.15%)
Dec 27, 2010 30.35 30.69 30.18 30.65 132,648 +0.16(+0.54%)
Dec 23, 2010 30.58 31.05 30.48 30.49 412,646 -0.15(-0.48%)
Dec 22, 2010 30.46 30.75 30.46 30.64 353,194 +0.11(+0.36%)
Dec 21, 2010 30.55 30.75 30.40 30.53 168,368 +0.08(+0.27%)
Dec 20, 2010 30.63 30.84 30.32 30.44 232,854 -0.11(-0.36%)
Dec 17, 2010 30.48 30.57 30.16 30.55 526,490 +0.11(+0.36%)
Dec 16, 2010 30.12 30.45 29.89 30.44 140,853 +0.39(+1.31%)
Dec 15, 2010 30.10 30.50 29.96 30.05 176,879 -0.05(-0.15%)
Dec 14, 2010 29.90 30.25 29.88 30.10 127,449 +0.26(+0.89%)
Dec 13, 2010 29.94 29.94 29.67 29.83 223,005 +0.00(+0.00%)
Dec 10, 2010 29.80 29.99 29.65 29.83 547,064 +0.16(+0.52%)
Dec 09, 2010 30.07 30.07 29.54 29.68 309,710 -0.15(-0.49%)
Dec 08, 2010 30.15 30.38 29.73 29.82 354,573 -0.32(-1.06%)
Dec 07, 2010 30.02 30.36 29.90 30.14 235,401 +0.50(+1.69%)
Dec 06, 2010 29.37 29.81 29.21 29.64 135,813 +0.21(+0.71%)
Dec 03, 2010 29.04 29.52 28.87 29.43 154,514 +0.21(+0.72%)
Dec 02, 2010 29.12 29.32 29.04 29.22 225,227 -0.01(-0.03%)
Dec 01, 2010 28.97 29.44 28.95 29.23 341,898 +0.87(+3.06%)
Nov 30, 2010 28.11 28.48 27.85 28.36 274,674 -0.04(-0.13%)
Nov 29, 2010 28.22 28.54 27.74 28.40 173,141 -0.08(-0.29%)
Nov 26, 2010 28.42 28.60 28.20 28.48 54,834 -0.16(-0.57%)
Nov 24, 2010 28.13 28.65 28.65 28.65 223,902 +0.82(+2.95%)
Nov 23, 2010 26.94 28.02 26.86 27.82 366,796 +0.65(+2.39%)
Nov 22, 2010 27.05 27.28 26.57 27.18 253,941 +0.05(+0.17%)
Nov 19, 2010 27.16 27.27 26.88 27.13 155,822 +0.02(+0.07%)
Nov 18, 2010 26.58 27.12 26.58 27.11 361,847 +0.80(+3.05%)
Nov 17, 2010 26.64 26.66 26.20 26.31 221,011 -0.28(-1.06%)
Nov 16, 2010 26.89 27.06 26.40 26.59 218,986 -0.61(-2.24%)
Nov 15, 2010 27.22 27.39 27.09 27.20 172,898 +0.08(+0.30%)
Nov 12, 2010 27.40 27.43 27.07 27.12 188,945 -0.63(-2.26%)
Nov 11, 2010 27.94 28.05 27.68 27.75 224,591 -0.56(-1.99%)
Nov 10, 2010 28.18 28.40 27.84 28.31 219,755 +0.21(+0.75%)
Nov 09, 2010 28.21 28.24 27.93 28.11 205,430 +0.00(+0.00%)
Nov 08, 2010 28.38 28.42 27.96 28.11 204,526 -0.34(-1.18%)
Nov 05, 2010 28.48 28.78 28.37 28.44 277,269 +0.05(+0.16%)
Nov 04, 2010 28.96 29.15 28.13 28.40 490,658 -0.13(-0.45%)
Nov 03, 2010 28.59 28.64 28.09 28.52 156,114 +0.04(+0.13%)
Nov 02, 2010 27.77 28.59 27.72 28.49 221,138 +0.99(+3.61%)
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.