Skip to main content

Curtiss-Wright Corp (NY: CW )

278.60 +7.72 (+2.85%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.78 39.09 37.96 38.01 293,116 -1.43(-3.62%)
Feb 28, 2008 39.81 39.95 39.08 39.44 249,298 -0.39(-0.98%)
Feb 27, 2008 39.84 40.27 39.38 39.83 191,095 -0.33(-0.81%)
Feb 26, 2008 40.04 40.58 39.57 40.15 406,149 -0.06(-0.16%)
Feb 25, 2008 39.03 40.22 38.55 40.22 397,759 +1.27(+3.25%)
Feb 22, 2008 38.46 39.16 37.73 38.95 351,130 +0.48(+1.25%)
Feb 21, 2008 40.20 40.36 38.29 38.47 411,624 -1.35(-3.38%)
Feb 20, 2008 38.95 39.87 38.34 39.82 545,461 +0.56(+1.43%)
Feb 19, 2008 39.26 40.30 38.97 39.26 324,098 +0.59(+1.52%)
Feb 18, 2008 38.80 38.95 38.10 38.67 0 +0.00(+0.00%)
Feb 15, 2008 38.80 38.95 38.10 38.67 352,314 -0.28(-0.72%)
Feb 14, 2008 39.81 40.32 38.82 38.95 405,538 -0.70(-1.76%)
Feb 13, 2008 39.95 40.65 39.47 39.65 474,916 +0.01(+0.02%)
Feb 12, 2008 37.96 41.38 37.96 39.64 1,056,889 +2.56(+6.90%)
Feb 11, 2008 37.31 37.31 36.28 37.08 355,263 -0.04(-0.10%)
Feb 08, 2008 36.69 37.35 36.47 37.12 357,626 +0.41(+1.11%)
Feb 07, 2008 36.27 37.01 36.00 36.71 620,995 +0.31(+0.84%)
Feb 06, 2008 36.92 37.35 36.24 36.40 368,359 -0.52(-1.40%)
Feb 05, 2008 37.27 37.60 36.79 36.92 349,416 -1.04(-2.74%)
Feb 04, 2008 38.03 38.14 37.19 37.96 264,789 -0.25(-0.66%)
Feb 01, 2008 37.77 38.68 37.12 38.21 444,182 +0.52(+1.39%)
Jan 31, 2008 36.36 38.23 35.34 37.69 507,674 +0.70(+1.88%)
Jan 30, 2008 37.79 38.36 36.90 36.99 443,322 -1.00(-2.64%)
Jan 29, 2008 38.36 38.48 37.36 37.99 475,130 -0.10(-0.26%)
Jan 28, 2008 39.34 39.48 37.80 38.09 537,475 -1.41(-3.57%)
Jan 25, 2008 39.42 40.21 38.98 39.50 393,809 +0.65(+1.67%)
Jan 24, 2008 39.16 39.83 38.61 38.85 337,930 -0.13(-0.32%)
Jan 23, 2008 38.11 39.04 37.05 38.98 475,246 +0.45(+1.17%)
Jan 22, 2008 37.79 39.11 37.56 38.53 469,742 -0.90(-2.29%)
Jan 21, 2008 40.27 40.67 38.58 39.43 0 +0.00(+0.00%)
Jan 18, 2008 40.27 40.67 38.58 39.43 397,695 -0.61(-1.51%)
Jan 17, 2008 42.25 42.30 39.91 40.04 322,770 -2.08(-4.94%)
Jan 16, 2008 42.23 42.83 41.65 42.11 414,501 +0.06(+0.15%)
Jan 15, 2008 42.17 42.70 41.78 42.05 363,517 -0.56(-1.31%)
Jan 14, 2008 40.53 42.93 39.90 42.61 464,869 +1.59(+3.88%)
Jan 11, 2008 42.19 42.31 40.72 41.02 234,636 -1.55(-3.63%)
Jan 10, 2008 41.64 43.79 41.46 42.57 319,340 +0.54(+1.29%)
Jan 09, 2008 41.81 42.08 40.59 42.02 392,149 +0.04(+0.09%)
Jan 08, 2008 42.94 43.42 41.85 41.99 432,205 -0.83(-1.94%)
Jan 07, 2008 43.23 43.38 42.10 42.82 275,522 -0.22(-0.50%)
Jan 04, 2008 44.61 44.61 42.73 43.04 251,112 -2.06(-4.57%)
Jan 03, 2008 44.15 45.10 44.15 45.10 289,907 +1.11(+2.53%)
Jan 02, 2008 45.21 45.33 43.61 43.98 211,676 -1.38(-3.05%)
Jan 01, 2008 45.48 45.84 44.66 45.37 0 +0.00(+0.00%)
Dec 31, 2007 45.48 45.84 44.66 45.37 163,543 -0.14(-0.32%)
Dec 28, 2007 46.33 46.77 45.47 45.51 162,768 -0.82(-1.77%)
Dec 27, 2007 47.00 47.01 45.47 46.33 210,959 -0.73(-1.56%)
Dec 26, 2007 47.25 47.38 46.82 47.07 175,140 -0.42(-0.88%)
Dec 24, 2007 47.40 47.94 47.27 47.48 63,624 +0.27(+0.57%)
Dec 21, 2007 45.98 47.47 45.98 47.21 663,135 +1.68(+3.69%)
Dec 20, 2007 45.39 45.56 44.30 45.53 164,428 +0.52(+1.14%)
Dec 19, 2007 45.03 45.46 44.59 45.02 138,425 +0.03(+0.06%)
Dec 18, 2007 44.46 45.08 43.57 44.99 309,713 +0.97(+2.20%)
Dec 17, 2007 45.49 45.55 44.02 44.02 215,770 -1.67(-3.66%)
Dec 14, 2007 46.75 47.23 45.69 45.69 192,644 -1.59(-3.36%)
Dec 13, 2007 47.51 47.66 46.48 47.28 174,718 -0.69(-1.43%)
Dec 12, 2007 48.45 48.82 47.28 47.97 211,781 +0.75(+1.59%)
Dec 11, 2007 48.27 48.71 47.22 47.22 249,740 -0.90(-1.88%)
Dec 10, 2007 48.70 48.70 47.74 48.12 157,678 -0.56(-1.15%)
Dec 07, 2007 48.93 48.93 48.08 48.68 174,499 -0.12(-0.24%)
Dec 06, 2007 47.93 48.80 47.73 48.80 326,532 +0.98(+2.04%)
Dec 05, 2007 48.22 48.23 47.75 47.83 281,608 +0.42(+0.88%)
Dec 04, 2007 47.98 47.98 47.06 47.41 250,900 -0.35(-0.74%)
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.