Curtiss-Wright Corp (NY: CW )

315.04 +1.44 (+0.46%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 129.11 129.54 125.80 126.31 213,319 -1.89(-1.48%)
Jan 30, 2018 128.13 128.88 128.13 128.21 187,674 -0.51(-0.40%)
Jan 29, 2018 129.06 129.53 128.41 128.72 165,201 -0.34(-0.26%)
Jan 26, 2018 128.56 129.06 127.41 129.06 176,561 +1.03(+0.81%)
Jan 25, 2018 127.53 128.32 126.50 128.02 174,988 +0.89(+0.70%)
Jan 24, 2018 127.72 127.93 126.62 127.14 226,815 -0.30(-0.23%)
Jan 23, 2018 127.89 128.28 127.07 127.43 167,905 -0.69(-0.54%)
Jan 22, 2018 128.42 128.42 126.53 128.12 102,895 -0.75(-0.59%)
Jan 19, 2018 126.47 129.11 125.92 128.88 175,802 +2.29(+1.81%)
Jan 18, 2018 127.82 128.10 126.51 126.58 160,158 -1.36(-1.07%)
Jan 17, 2018 127.46 128.15 125.82 127.95 156,600 +1.21(+0.95%)
Jan 16, 2018 126.28 129.97 125.57 126.74 283,975 +2.28(+1.83%)
Jan 12, 2018 124.46 124.46 124.46 0 +1.06(+0.86%)
Jan 11, 2018 120.69 123.41 120.05 123.39 406,154 +2.59(+2.14%)
Jan 10, 2018 120.84 121.22 119.68 120.80 252,229 -0.10(-0.08%)
Jan 09, 2018 119.83 121.43 119.74 120.90 196,412 +1.00(+0.84%)
Jan 08, 2018 119.25 120.10 118.58 119.89 225,814 +0.70(+0.58%)
Jan 05, 2018 119.06 119.70 118.49 119.20 95,216 +0.28(+0.24%)
Jan 04, 2018 118.98 119.69 118.66 118.92 147,751 +0.36(+0.30%)
Jan 03, 2018 118.48 119.33 118.07 118.56 197,723 -0.05(-0.04%)
Jan 02, 2018 118.15 118.15 117.65 118.61 172,971 +0.81(+0.69%)
Dec 29, 2017 117.80 117.80 117.80 0 -1.19(-1.00%)
Dec 28, 2017 118.88 119.20 118.26 118.98 76,727 +0.29(+0.24%)
Dec 27, 2017 119.12 120.20 118.09 118.69 81,085 -0.22(-0.19%)
Dec 26, 2017 118.86 119.57 118.48 118.92 69,267 +0.06(+0.05%)
Dec 22, 2017 119.41 119.41 118.42 118.86 138,523 -0.10(-0.08%)
Dec 21, 2017 119.43 119.43 118.17 118.96 91,062 -0.23(-0.19%)
Dec 20, 2017 119.15 119.85 118.69 119.19 146,616 +0.54(+0.46%)
Dec 19, 2017 119.90 120.66 118.23 118.65 215,699 -1.25(-1.04%)
Dec 18, 2017 118.95 120.23 118.89 119.89 141,052 +1.54(+1.30%)
Dec 15, 2017 116.64 119.54 116.64 118.36 707,690 +2.12(+1.82%)
Dec 14, 2017 117.40 118.19 116.09 116.24 171,616 -1.06(-0.91%)
Dec 13, 2017 115.94 117.87 115.75 117.30 199,105 +1.50(+1.29%)
Dec 12, 2017 115.95 116.69 114.80 115.81 486,142 +0.28(+0.24%)
Dec 11, 2017 118.44 118.44 115.05 115.52 298,610 -2.72(-2.30%)
Dec 08, 2017 119.48 119.75 117.83 118.24 113,132 -0.80(-0.67%)
Dec 07, 2017 118.39 119.60 118.18 119.04 216,848 +0.65(+0.55%)
Dec 06, 2017 118.26 119.49 118.26 118.39 135,147 -0.07(-0.06%)
Dec 05, 2017 118.13 119.62 116.63 118.46 268,182 +1.43(+1.22%)
Dec 04, 2017 120.84 120.84 116.88 117.03 450,956 -2.58(-2.16%)
Dec 01, 2017 120.04 120.36 117.39 119.61 253,380 -0.45(-0.38%)
Nov 30, 2017 119.91 120.56 118.51 120.07 165,939 +1.27(+1.07%)
Nov 29, 2017 119.71 120.32 118.37 118.80 146,988 -0.83(-0.70%)
Nov 28, 2017 117.76 119.97 117.32 119.63 127,674 +2.50(+2.14%)
Nov 27, 2017 116.80 117.75 116.39 117.13 208,161 +0.33(+0.28%)
Nov 24, 2017 116.67 116.91 116.32 116.80 36,605 +0.37(+0.32%)
Nov 22, 2017 117.47 117.65 116.41 116.43 118,213 -0.85(-0.72%)
Nov 21, 2017 115.86 117.64 115.82 117.28 179,319 +1.54(+1.33%)
Nov 20, 2017 114.31 115.80 113.65 115.75 222,054 +1.54(+1.34%)
Nov 17, 2017 114.35 114.87 113.95 114.21 362,325 -0.94(-0.81%)
Nov 16, 2017 113.77 115.86 113.45 115.15 177,732 +1.83(+1.61%)
Nov 15, 2017 113.91 114.39 113.20 113.33 184,498 -1.05(-0.92%)
Nov 14, 2017 113.88 114.63 113.25 114.38 130,589 +0.19(+0.17%)
Nov 13, 2017 113.89 114.51 113.47 114.18 411,749 +0.03(+0.03%)
Nov 10, 2017 114.60 114.95 113.97 114.16 189,718 -1.04(-0.91%)
Nov 09, 2017 115.22 115.49 114.12 115.20 191,487 +0.06(+0.05%)
Nov 08, 2017 114.87 115.38 114.17 115.14 165,986 +0.22(+0.19%)
Nov 07, 2017 115.26 116.39 114.35 114.92 154,148 -0.22(-0.19%)
Nov 06, 2017 115.48 115.67 114.60 115.14 231,172 -0.53(-0.46%)
Nov 03, 2017 115.37 116.11 115.02 115.67 242,190 +0.00(+0.00%)
Nov 02, 2017 113.87 115.99 113.67 115.67 219,230 +1.88(+1.65%)
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.