Curtiss-Wright Corp (NY: CW )

327.44 +9.46 (+2.98%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.32 33.79 33.20 33.24 192,088 -0.15(-0.45%)
Jan 30, 2013 33.95 33.98 33.25 33.39 158,097 -0.64(-1.89%)
Jan 29, 2013 33.97 34.03 33.78 34.03 181,026 -0.02(-0.05%)
Jan 28, 2013 34.23 34.32 33.73 34.05 207,430 -0.20(-0.57%)
Jan 25, 2013 33.97 34.39 33.67 34.24 182,791 +0.35(+1.05%)
Jan 24, 2013 33.70 34.03 33.56 33.89 327,730 +0.14(+0.41%)
Jan 23, 2013 33.76 34.13 33.65 33.75 294,419 -0.09(-0.28%)
Jan 22, 2013 33.53 33.88 33.28 33.84 478,702 +0.25(+0.75%)
Jan 18, 2013 32.55 33.61 32.55 33.59 405,254 +1.17(+3.59%)
Jan 17, 2013 32.32 32.58 32.17 32.43 117,619 +0.15(+0.46%)
Jan 16, 2013 32.53 32.53 32.15 32.28 168,244 -0.36(-1.11%)
Jan 15, 2013 32.06 32.95 31.94 32.64 304,467 +0.62(+1.95%)
Jan 14, 2013 31.58 32.02 31.58 32.02 243,460 +0.23(+0.73%)
Jan 11, 2013 31.79 31.90 31.56 31.78 170,077 +0.06(+0.18%)
Jan 10, 2013 31.90 31.92 31.57 31.73 138,859 +0.02(+0.06%)
Jan 09, 2013 31.58 32.10 31.58 31.71 200,726 +0.27(+0.86%)
Jan 08, 2013 32.21 32.36 31.38 31.44 200,319 -0.87(-2.68%)
Jan 07, 2013 32.45 32.72 32.28 32.31 247,717 -0.44(-1.34%)
Jan 04, 2013 32.22 32.86 32.12 32.74 350,951 +0.73(+2.27%)
Jan 03, 2013 31.62 32.14 31.46 32.02 215,840 +0.39(+1.24%)
Jan 02, 2013 31.51 31.63 30.62 31.63 275,758 +1.01(+3.29%)
Dec 31, 2012 29.79 30.67 29.66 30.62 142,655 +0.78(+2.63%)
Dec 28, 2012 30.02 30.40 29.84 29.84 93,553 -0.42(-1.39%)
Dec 27, 2012 30.21 30.36 29.79 30.25 84,584 +0.04(+0.12%)
Dec 26, 2012 30.50 30.53 30.08 30.22 114,605 -0.31(-1.01%)
Dec 24, 2012 30.66 30.70 30.33 30.52 52,940 -0.20(-0.64%)
Dec 21, 2012 30.49 30.73 30.25 30.72 533,079 +0.00(+0.00%)
Dec 20, 2012 30.47 30.87 30.40 30.72 198,574 +0.22(+0.73%)
Dec 19, 2012 30.34 30.70 29.97 30.50 116,844 +0.14(+0.46%)
Dec 18, 2012 29.58 30.37 29.48 30.36 162,565 +0.81(+2.75%)
Dec 17, 2012 29.23 29.55 29.14 29.55 135,310 +0.41(+1.41%)
Dec 14, 2012 29.13 29.50 28.93 29.14 111,229 -0.02(-0.06%)
Dec 13, 2012 29.39 29.54 29.04 29.15 119,749 -0.24(-0.82%)
Dec 12, 2012 29.92 29.92 29.34 29.40 112,998 -0.36(-1.22%)
Dec 11, 2012 29.77 30.08 29.56 29.76 150,950 +0.10(+0.35%)
Dec 10, 2012 29.14 29.66 29.01 29.66 144,112 +0.61(+2.09%)
Dec 07, 2012 29.27 29.29 28.81 29.05 205,153 -0.07(-0.22%)
Dec 06, 2012 29.05 29.31 28.93 29.12 144,404 +0.09(+0.32%)
Dec 05, 2012 29.53 29.71 28.86 29.02 361,101 -0.43(-1.46%)
Dec 04, 2012 29.44 29.66 29.22 29.45 130,026 -0.13(-0.44%)
Nov 30, 2012 29.60 29.72 29.38 29.58 300,109 +0.07(+0.22%)
Nov 29, 2012 29.55 29.79 29.27 29.52 190,447 +0.14(+0.48%)
Nov 28, 2012 28.87 29.42 28.60 29.38 255,224 +0.38(+1.32%)
Nov 27, 2012 29.11 29.42 29.00 29.00 181,913 -0.16(-0.54%)
Nov 26, 2012 28.53 29.15 28.44 29.15 173,205 +0.47(+1.62%)
Nov 23, 2012 28.64 28.78 28.37 28.69 93,999 +0.16(+0.56%)
Nov 21, 2012 28.24 28.53 28.09 28.53 167,917 +0.19(+0.66%)
Nov 20, 2012 27.85 28.44 27.83 28.34 382,839 +0.37(+1.33%)
Nov 19, 2012 27.72 28.04 27.67 27.97 252,183 +0.53(+1.93%)
Nov 16, 2012 27.33 27.51 26.91 27.44 274,942 +0.02(+0.07%)
Nov 15, 2012 27.37 27.75 27.26 27.42 243,603 -0.02(-0.07%)
Nov 14, 2012 27.89 28.06 27.25 27.44 366,057 -0.47(-1.70%)
Nov 13, 2012 27.78 28.21 27.78 27.91 245,200 -0.07(-0.23%)
Nov 12, 2012 27.90 28.04 27.87 27.98 138,928 +0.20(+0.70%)
Nov 09, 2012 27.80 28.40 27.75 27.78 263,622 -0.19(-0.66%)
Nov 08, 2012 28.40 28.58 27.97 27.97 247,971 -0.37(-1.31%)
Nov 07, 2012 28.82 29.08 28.07 28.34 316,933 -0.85(-2.90%)
Nov 06, 2012 28.88 29.60 28.86 29.19 239,610 +0.33(+1.13%)
Nov 05, 2012 28.71 29.12 28.57 28.86 109,218 +0.07(+0.26%)
Nov 02, 2012 29.32 29.71 28.78 28.79 164,451 -0.49(-1.68%)
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.