Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curtiss-Wright Corp (NY: CW )

271.35 -1.84 (-0.67%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2002 7.262 7.394 7.133 7.229 254,962 -0.03(-0.47%)
Nov 26, 2002 7.224 7.339 7.224 7.263 92,069 -0.02(-0.31%)
Nov 25, 2002 7.523 7.524 7.232 7.286 71,265 -0.13(-1.74%)
Nov 22, 2002 7.365 7.433 7.348 7.415 118,185 +0.03(+0.40%)
Nov 21, 2002 7.455 7.490 7.331 7.385 168,204 +0.04(+0.51%)
Nov 20, 2002 7.286 7.351 7.260 7.348 84,545 +0.09(+1.18%)
Nov 19, 2002 7.342 7.465 7.244 7.262 112,431 -0.09(-1.26%)
Nov 18, 2002 7.568 7.568 7.343 7.355 229,732 -0.20(-2.62%)
Nov 15, 2002 7.469 7.612 7.459 7.552 106,677 +0.04(+0.51%)
Nov 14, 2002 7.630 7.657 7.411 7.514 250,979 -0.26(-3.38%)
Nov 13, 2002 7.771 7.884 7.738 7.777 163,778 +0.01(+0.15%)
Nov 12, 2002 7.805 7.935 7.707 7.766 224,863 +0.06(+0.81%)
Nov 11, 2002 7.922 7.989 7.704 7.704 272,668 -0.13(-1.63%)
Nov 08, 2002 7.664 7.847 7.659 7.831 199,632 +0.20(+2.56%)
Nov 07, 2002 7.342 7.695 7.342 7.636 265,586 +0.27(+3.68%)
Nov 06, 2002 7.071 7.464 7.071 7.365 344,819 +0.32(+4.49%)
Nov 05, 2002 6.974 7.154 6.974 7.049 94,725 +0.05(+0.71%)
Nov 04, 2002 7.173 7.256 6.880 6.999 188,123 -0.23(-3.19%)
Nov 01, 2002 6.981 7.302 6.947 7.229 145,629 +0.25(+3.51%)
Oct 31, 2002 7.056 7.177 6.958 6.984 125,268 -0.02(-0.23%)
Oct 30, 2002 6.834 7.032 6.810 7.000 161,122 +0.24(+3.52%)
Oct 29, 2002 6.665 6.762 6.588 6.762 154,482 +0.22(+3.40%)
Oct 28, 2002 6.568 6.658 6.523 6.539 48,690 -0.00(-0.02%)
Oct 25, 2002 6.489 6.540 6.436 6.540 64,183 +0.05(+0.78%)
Oct 24, 2002 6.686 6.687 6.479 6.489 84,102 -0.17(-2.53%)
Oct 23, 2002 6.444 6.658 6.444 6.658 95,611 +0.17(+2.68%)
Oct 22, 2002 6.503 6.540 6.442 6.484 50,461 -0.02(-0.30%)
Oct 21, 2002 6.315 6.512 6.315 6.503 74,806 +0.19(+2.99%)
Oct 18, 2002 6.349 6.416 6.309 6.314 32,313 -0.01(-0.20%)
Oct 17, 2002 6.292 6.343 6.156 6.327 74,806 +0.11(+1.84%)
Oct 16, 2002 6.428 6.428 6.190 6.213 53,559 -0.21(-3.34%)
Oct 15, 2002 6.275 6.467 6.275 6.427 118,185 +0.23(+3.64%)
Oct 14, 2002 6.201 6.213 6.145 6.201 84,987 -0.03(-0.45%)
Oct 11, 2002 6.162 6.375 6.134 6.230 127,924 +0.15(+2.51%)
Oct 10, 2002 5.953 6.156 5.894 6.077 201,403 +0.09(+1.51%)
Oct 09, 2002 6.252 6.268 5.934 5.987 147,400 -0.31(-4.93%)
Oct 08, 2002 6.659 6.659 6.247 6.297 149,171 -0.31(-4.68%)
Oct 07, 2002 6.529 6.648 6.519 6.607 70,823 +0.10(+1.55%)
Oct 04, 2002 6.755 6.772 6.484 6.506 117,300 -0.27(-4.00%)
Oct 03, 2002 6.806 6.969 6.777 6.777 83,659 -0.07(-1.04%)
Oct 02, 2002 6.992 7.044 6.849 6.849 144,744 -0.20(-2.84%)
Oct 01, 2002 6.877 7.060 6.877 7.049 5,488,785 +0.29(+4.37%)
Sep 30, 2002 6.417 6.784 6.388 6.754 409,003 +0.31(+4.78%)
Sep 27, 2002 6.518 6.642 6.439 6.445 143,416 -0.03(-0.51%)
Sep 26, 2002 6.213 6.489 6.180 6.478 122,612 +0.33(+5.42%)
Sep 25, 2002 6.122 6.181 6.088 6.145 56,658 +0.04(+0.72%)
Sep 24, 2002 6.169 6.200 6.100 6.101 61,970 -0.07(-1.15%)
Sep 23, 2002 6.285 6.285 6.100 6.172 108,005 -0.07(-1.19%)
Sep 20, 2002 6.258 6.273 6.201 6.247 83,217 +0.07(+1.13%)
Sep 19, 2002 6.275 6.282 6.161 6.177 69,937 -0.08(-1.32%)
Sep 18, 2002 6.167 6.288 6.167 6.259 79,675 +0.05(+0.75%)
Sep 17, 2002 6.326 6.343 6.137 6.213 95,611 -0.13(-2.00%)
Sep 16, 2002 6.382 6.461 6.326 6.339 65,511 -0.02(-0.32%)
Sep 13, 2002 6.280 6.381 6.280 6.360 108,005 -0.02(-0.30%)
Sep 12, 2002 6.467 6.501 6.376 6.379 59,756 -0.09(-1.41%)
Sep 11, 2002 6.512 6.521 6.469 6.470 31,870 -0.01(-0.21%)
Sep 10, 2002 6.627 6.653 6.444 6.484 123,497 -0.17(-2.50%)
Sep 09, 2002 6.439 6.686 6.411 6.650 111,103 +0.21(+3.19%)
Sep 06, 2002 6.354 6.495 6.354 6.444 202,288 +0.17(+2.66%)
Sep 05, 2002 6.213 6.322 6.213 6.277 180,156 +0.04(+0.58%)
Sep 04, 2002 6.071 6.241 6.043 6.241 100,480 +0.14(+2.31%)
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.