Curtiss-Wright Corp (NY: CW )

313.60 -1.85 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 117.13 118.33 116.36 116.83 193,434 -0.38(-0.33%)
Mar 30, 2021 118.23 118.82 116.79 117.21 131,905 -0.57(-0.49%)
Mar 29, 2021 116.06 118.65 115.64 117.78 429,704 +1.31(+1.12%)
Mar 26, 2021 116.06 117.13 114.90 116.47 164,083 +1.06(+0.92%)
Mar 25, 2021 112.19 115.59 111.08 115.41 240,710 +2.38(+2.11%)
Mar 24, 2021 112.86 116.28 112.57 113.03 264,099 +1.57(+1.41%)
Mar 23, 2021 113.91 114.69 110.92 111.46 216,420 -3.82(-3.31%)
Mar 22, 2021 117.12 117.67 113.89 115.27 248,574 -2.08(-1.77%)
Mar 19, 2021 118.22 118.81 115.21 117.35 404,108 -0.87(-0.73%)
Mar 18, 2021 120.24 121.09 117.92 118.22 267,372 -2.10(-1.75%)
Mar 17, 2021 119.06 120.32 117.64 120.32 215,951 +1.16(+0.97%)
Mar 16, 2021 120.99 120.99 117.40 119.16 253,571 -2.31(-1.90%)
Mar 15, 2021 121.64 122.68 120.41 121.47 242,892 -0.42(-0.35%)
Mar 12, 2021 118.17 121.89 118.17 121.89 323,896 +4.06(+3.45%)
Mar 11, 2021 118.51 120.61 117.65 117.83 236,549 -0.10(-0.08%)
Mar 10, 2021 115.35 119.02 115.07 117.93 169,407 +2.99(+2.60%)
Mar 09, 2021 118.07 118.07 114.56 114.94 292,353 -2.37(-2.02%)
Mar 08, 2021 117.06 118.89 116.23 117.31 224,922 +0.92(+0.79%)
Mar 05, 2021 114.13 116.85 113.23 116.39 294,618 +4.22(+3.76%)
Mar 04, 2021 112.81 114.48 110.38 112.17 332,470 -0.55(-0.49%)
Mar 03, 2021 112.06 114.04 111.04 112.73 395,325 +1.14(+1.02%)
Mar 02, 2021 112.31 112.45 110.62 111.58 185,118 -1.35(-1.19%)
Mar 01, 2021 111.07 114.05 110.70 112.93 213,565 +4.25(+3.91%)
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%)
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.