Skip to main content

Curtiss-Wright Corp (NY: CW )

278.01 +7.13 (+2.63%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 121.22 122.13 119.41 119.78 349,279 -0.94(-0.78%)
Feb 27, 2019 115.94 122.35 115.94 120.72 685,854 +4.92(+4.25%)
Feb 26, 2019 118.01 118.01 115.62 115.80 269,164 -2.35(-1.99%)
Feb 25, 2019 118.62 118.62 117.68 118.15 191,432 +0.19(+0.16%)
Feb 22, 2019 117.98 118.64 117.49 117.96 141,432 +0.45(+0.38%)
Feb 21, 2019 117.62 117.72 116.55 117.51 179,102 -0.22(-0.19%)
Feb 20, 2019 116.81 117.92 116.38 117.73 228,287 +1.08(+0.92%)
Feb 19, 2019 116.54 117.02 115.93 116.66 156,444 -0.05(-0.04%)
Feb 15, 2019 115.60 116.77 115.46 116.70 234,794 +1.95(+1.70%)
Feb 14, 2019 113.92 115.26 113.66 114.75 183,200 +0.14(+0.12%)
Feb 13, 2019 114.82 115.32 113.54 114.62 144,971 +0.46(+0.40%)
Feb 12, 2019 113.34 114.40 112.84 114.16 160,419 +1.69(+1.50%)
Feb 11, 2019 113.47 114.07 112.00 112.47 240,365 -0.62(-0.55%)
Feb 08, 2019 111.70 113.21 111.70 113.09 224,706 +0.68(+0.60%)
Feb 07, 2019 112.11 112.90 110.19 112.41 424,313 -0.44(-0.39%)
Feb 06, 2019 112.80 113.39 112.18 112.85 218,217 -0.01(-0.01%)
Feb 05, 2019 111.37 113.18 110.91 112.86 342,142 +1.95(+1.76%)
Feb 04, 2019 109.66 110.99 109.66 110.91 142,727 +1.13(+1.03%)
Feb 01, 2019 110.78 111.19 109.08 109.78 188,164 -0.50(-0.46%)
Jan 31, 2019 110.10 111.16 109.42 110.28 174,253 -0.17(-0.15%)
Jan 30, 2019 110.36 111.50 108.43 110.45 251,019 +0.90(+0.83%)
Jan 29, 2019 109.22 110.69 108.86 109.55 186,670 +0.47(+0.43%)
Jan 28, 2019 108.08 109.70 107.76 109.08 242,228 +0.21(+0.20%)
Jan 25, 2019 108.38 109.10 108.17 108.86 161,504 +1.55(+1.44%)
Jan 24, 2019 106.77 108.06 106.47 107.32 126,014 +0.76(+0.71%)
Jan 23, 2019 106.22 107.21 104.39 106.56 244,040 +0.95(+0.90%)
Jan 22, 2019 107.98 107.98 104.78 105.61 239,434 -3.21(-2.95%)
Jan 18, 2019 108.53 109.80 108.00 108.82 196,399 +1.09(+1.01%)
Jan 17, 2019 105.07 108.16 105.07 107.73 367,199 +1.95(+1.85%)
Jan 16, 2019 104.72 106.08 103.94 105.78 413,298 +0.86(+0.82%)
Jan 15, 2019 103.37 104.92 103.03 104.91 165,574 +1.57(+1.52%)
Jan 14, 2019 103.78 104.63 102.93 103.34 304,202 -1.05(-1.00%)
Jan 11, 2019 103.66 104.63 103.34 104.39 225,427 -0.01(-0.01%)
Jan 10, 2019 101.87 104.64 101.35 104.40 224,397 +2.06(+2.01%)
Jan 09, 2019 102.51 103.57 101.38 102.34 181,009 +0.61(+0.60%)
Jan 08, 2019 100.79 102.23 100.30 101.72 287,973 +2.13(+2.14%)
Jan 07, 2019 99.70 100.52 98.47 99.60 269,161 -0.36(-0.36%)
Jan 04, 2019 97.69 100.17 97.35 99.96 366,448 +3.34(+3.46%)
Jan 03, 2019 99.59 99.92 96.17 96.61 261,638 -3.47(-3.47%)
Jan 02, 2019 97.50 100.24 97.17 100.08 271,359 +0.87(+0.88%)
Dec 31, 2018 98.25 99.22 97.54 99.21 342,155 +1.48(+1.51%)
Dec 28, 2018 99.12 99.87 97.41 97.73 253,425 -0.79(-0.80%)
Dec 27, 2018 95.58 98.56 94.46 98.52 382,874 +1.91(+1.98%)
Dec 26, 2018 94.78 96.73 92.51 96.60 234,105 +2.22(+2.36%)
Dec 24, 2018 95.24 95.96 94.26 94.38 192,899 -1.84(-1.91%)
Dec 21, 2018 97.23 98.55 96.14 96.22 1,014,525 -0.97(-1.00%)
Dec 20, 2018 98.29 99.36 95.60 97.19 357,940 -1.48(-1.50%)
Dec 19, 2018 102.33 103.09 98.19 98.66 459,515 -2.21(-2.19%)
Dec 18, 2018 99.83 102.01 99.83 100.87 404,273 +2.24(+2.28%)
Dec 17, 2018 100.25 102.32 98.41 98.63 415,170 -1.77(-1.76%)
Dec 14, 2018 100.34 102.33 99.97 100.39 327,332 -0.83(-0.82%)
Dec 13, 2018 103.01 103.01 101.13 101.23 299,324 -1.39(-1.35%)
Dec 12, 2018 101.58 104.42 100.09 102.62 377,279 +3.16(+3.17%)
Dec 11, 2018 101.95 102.57 98.79 99.46 209,032 -0.73(-0.73%)
Dec 10, 2018 100.72 102.10 98.76 100.19 343,672 -0.44(-0.43%)
Dec 07, 2018 101.81 103.77 99.67 100.63 640,357 -1.35(-1.32%)
Dec 06, 2018 102.72 103.56 98.11 101.98 421,398 -2.65(-2.53%)
Dec 04, 2018 107.50 107.50 104.50 104.63 646,122 -2.86(-2.66%)
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.