Skip to main content

Curtiss-Wright Corp (NY: CW )

273.53 +0.34 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 121.21 122.11 119.40 119.77 349,309 -0.94(-0.78%)
Feb 27, 2019 115.93 122.34 115.93 120.71 685,912 +4.91(+4.24%)
Feb 26, 2019 118.00 118.00 115.61 115.79 269,187 -2.35(-1.99%)
Feb 25, 2019 118.61 118.61 117.67 118.14 191,448 +0.19(+0.16%)
Feb 22, 2019 117.97 118.63 117.48 117.95 141,444 +0.45(+0.38%)
Feb 21, 2019 117.61 117.70 116.53 117.50 179,117 -0.22(-0.19%)
Feb 20, 2019 116.80 117.91 116.37 117.72 228,307 +1.08(+0.93%)
Feb 19, 2019 116.53 117.01 115.92 116.65 156,457 -0.05(-0.04%)
Feb 15, 2019 115.59 116.76 115.45 116.69 234,814 +1.95(+1.70%)
Feb 14, 2019 113.91 115.25 113.66 114.74 183,215 +0.14(+0.12%)
Feb 13, 2019 114.81 115.31 113.53 114.61 144,983 +0.46(+0.40%)
Feb 12, 2019 113.33 114.39 112.83 114.15 160,433 +1.69(+1.50%)
Feb 11, 2019 113.46 114.06 111.99 112.46 240,385 -0.62(-0.55%)
Feb 08, 2019 111.69 113.20 111.69 113.08 224,725 +0.68(+0.60%)
Feb 07, 2019 112.10 112.89 110.18 112.40 424,349 -0.44(-0.39%)
Feb 06, 2019 112.79 113.38 112.17 112.84 218,236 -0.01(-0.01%)
Feb 05, 2019 111.36 113.17 110.90 112.85 342,171 +1.95(+1.76%)
Feb 04, 2019 109.65 110.98 109.65 110.90 142,739 +1.13(+1.03%)
Feb 01, 2019 110.77 111.18 109.07 109.77 188,180 -0.50(-0.46%)
Jan 31, 2019 110.09 111.15 109.41 110.27 174,268 -0.16(-0.15%)
Jan 30, 2019 110.35 111.49 108.42 110.44 251,040 +0.90(+0.82%)
Jan 29, 2019 109.20 110.68 108.86 109.54 186,686 +0.47(+0.43%)
Jan 28, 2019 108.07 109.69 107.75 109.07 242,248 +0.21(+0.20%)
Jan 25, 2019 108.37 109.09 108.16 108.86 161,518 +1.54(+1.44%)
Jan 24, 2019 106.76 108.05 106.47 107.31 126,025 +0.76(+0.71%)
Jan 23, 2019 106.21 107.20 104.38 106.55 244,060 +0.95(+0.90%)
Jan 22, 2019 107.97 107.97 104.77 105.60 239,454 -3.20(-2.95%)
Jan 18, 2019 108.52 109.79 108.00 108.81 196,416 +1.09(+1.01%)
Jan 17, 2019 105.06 108.15 105.06 107.72 367,230 +1.95(+1.85%)
Jan 16, 2019 104.71 106.07 103.93 105.77 413,333 +0.86(+0.82%)
Jan 15, 2019 103.36 104.91 103.02 104.90 165,588 +1.57(+1.52%)
Jan 14, 2019 103.78 104.62 102.92 103.33 304,228 -1.05(-1.01%)
Jan 11, 2019 103.65 104.62 103.33 104.38 225,446 -0.01(-0.01%)
Jan 10, 2019 101.86 104.63 101.34 104.39 224,416 +2.06(+2.01%)
Jan 09, 2019 102.50 103.56 101.37 102.33 181,025 +0.61(+0.60%)
Jan 08, 2019 100.78 102.22 100.29 101.72 287,998 +2.13(+2.14%)
Jan 07, 2019 99.70 100.51 98.46 99.59 269,184 -0.36(-0.36%)
Jan 04, 2019 97.68 100.16 97.34 99.95 366,479 +3.34(+3.46%)
Jan 03, 2019 99.58 99.91 96.16 96.61 261,660 -3.47(-3.47%)
Jan 02, 2019 97.49 100.23 97.16 100.07 271,382 +0.87(+0.88%)
Dec 31, 2018 98.24 99.21 97.53 99.20 342,184 +1.48(+1.51%)
Dec 28, 2018 99.11 99.86 97.40 97.72 253,447 -0.79(-0.80%)
Dec 27, 2018 95.58 98.55 94.45 98.51 382,906 +1.91(+1.98%)
Dec 26, 2018 94.77 96.72 92.50 96.60 234,125 +2.22(+2.36%)
Dec 24, 2018 95.24 95.95 94.26 94.37 192,916 -1.84(-1.91%)
Dec 21, 2018 97.22 98.54 96.13 96.21 1,014,611 -0.97(-1.00%)
Dec 20, 2018 98.28 99.36 95.60 97.18 357,970 -1.48(-1.50%)
Dec 19, 2018 102.32 103.08 98.18 98.66 459,554 -2.20(-2.19%)
Dec 18, 2018 99.82 102.00 99.82 100.86 404,307 +2.24(+2.28%)
Dec 17, 2018 100.24 102.31 98.40 98.62 415,205 -1.77(-1.76%)
Dec 14, 2018 100.34 102.32 99.96 100.39 327,360 -0.84(-0.83%)
Dec 13, 2018 103.00 103.00 101.12 101.22 299,349 -1.39(-1.35%)
Dec 12, 2018 101.57 104.42 100.08 102.61 377,311 +3.16(+3.17%)
Dec 11, 2018 101.94 102.56 98.78 99.45 209,050 -0.73(-0.73%)
Dec 10, 2018 100.72 102.09 98.75 100.18 343,701 -0.44(-0.43%)
Dec 07, 2018 101.80 103.77 99.66 100.62 640,411 -1.35(-1.32%)
Dec 06, 2018 102.72 103.55 98.10 101.97 421,434 -2.65(-2.53%)
Dec 04, 2018 107.50 107.50 104.49 104.62 646,176 -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.