Skip to main content

Curtiss-Wright Corp (NY: CW )

270.12 +4.11 (+1.54%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.