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

Curtiss-Wright Corp (NY: CW )

325.65 -0.27 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 3.181 3.292 3.181 3.292 97,109 +0.13(+3.95%)
May 29, 2003 3.117 3.167 3.115 3.167 434,295 +0.04(+1.42%)
May 28, 2003 3.127 3.133 3.106 3.122 165,446 -0.02(-0.60%)
May 27, 2003 3.083 3.156 3.083 3.141 161,399 +0.05(+1.69%)
May 23, 2003 3.108 3.108 3.062 3.089 104,752 -0.03(-0.80%)
May 22, 2003 3.113 3.158 3.095 3.114 90,365 +0.00(+0.04%)
May 21, 2003 3.025 3.117 3.017 3.113 293,576 +0.10(+3.23%)
May 20, 2003 3.077 3.092 2.999 3.016 205,458 -0.08(-2.45%)
May 19, 2003 3.170 3.197 3.091 3.091 135,324 -0.06(-1.78%)
May 16, 2003 3.253 3.256 3.147 3.147 133,076 -0.12(-3.58%)
May 15, 2003 3.267 3.292 3.250 3.264 165,895 -0.00(-0.09%)
May 14, 2003 3.334 3.336 3.267 3.267 147,462 -0.06(-1.80%)
May 13, 2003 3.320 3.336 3.311 3.327 72,382 -0.00(-0.03%)
May 12, 2003 3.336 3.373 3.320 3.328 74,630 -0.01(-0.22%)
May 09, 2003 3.184 3.335 3.174 3.335 90,365 +0.14(+4.31%)
May 08, 2003 3.264 3.267 3.197 3.197 44,058 -0.10(-2.97%)
May 07, 2003 3.231 3.309 3.231 3.295 68,336 +0.05(+1.56%)
May 06, 2003 3.335 3.349 3.225 3.245 170,391 -0.09(-2.83%)
May 05, 2003 3.392 3.392 3.312 3.339 436,094 -0.09(-2.67%)
May 02, 2003 3.425 3.495 3.378 3.431 159,151 +0.02(+0.57%)
May 01, 2003 3.378 3.442 3.378 3.412 231,984 +0.06(+1.83%)
Apr 30, 2003 3.332 3.395 3.313 3.350 61,592 +0.00(+0.13%)
Apr 29, 2003 3.328 3.431 3.270 3.346 349,324 +0.02(+0.53%)
Apr 28, 2003 3.033 3.336 3.033 3.328 363,261 +0.27(+8.86%)
Apr 25, 2003 3.175 3.183 3.014 3.057 234,232 -0.13(-4.03%)
Apr 24, 2003 3.253 3.271 3.130 3.186 167,693 -0.10(-3.08%)
Apr 23, 2003 3.384 3.416 3.284 3.287 126,332 -0.08(-2.46%)
Apr 22, 2003 3.386 3.414 3.360 3.370 110,147 -0.02(-0.67%)
Apr 21, 2003 3.389 3.428 3.381 3.393 65,638 +0.02(+0.69%)
Apr 17, 2003 3.336 3.420 3.318 3.369 99,357 +0.05(+1.61%)
Apr 16, 2003 3.305 3.331 3.292 3.316 71,483 +0.03(+0.76%)
Apr 15, 2003 3.295 3.295 3.262 3.291 88,117 -0.02(-0.70%)
Apr 14, 2003 3.285 3.324 3.264 3.314 50,802 +0.04(+1.19%)
Apr 11, 2003 3.293 3.306 3.267 3.275 40,911 -0.01(-0.20%)
Apr 10, 2003 3.299 3.316 3.260 3.282 102,954 +0.00(+0.03%)
Apr 09, 2003 3.423 3.442 3.281 3.281 160,950 -0.14(-4.22%)
Apr 08, 2003 3.449 3.460 3.419 3.425 122,286 -0.04(-1.09%)
Apr 07, 2003 3.456 3.480 3.428 3.463 111,046 +0.01(+0.40%)
Apr 04, 2003 3.445 3.462 3.422 3.449 64,290 +0.02(+0.44%)
Apr 03, 2003 3.503 3.503 3.428 3.434 153,307 -0.07(-1.97%)
Apr 02, 2003 3.498 3.531 3.498 3.503 228,387 +0.02(+0.61%)
Apr 01, 2003 3.364 3.492 3.351 3.482 215,799 +0.12(+3.50%)
Mar 31, 2003 3.325 3.392 3.309 3.364 147,912 +0.03(+0.75%)
Mar 28, 2003 3.292 3.364 3.292 3.339 151,059 +0.05(+1.44%)
Mar 27, 2003 3.236 3.292 3.236 3.292 67,437 +0.04(+1.37%)
Mar 26, 2003 3.255 3.270 3.203 3.247 114,193 +0.01(+0.19%)
Mar 25, 2003 3.231 3.241 3.152 3.241 123,634 -0.00(-0.10%)
Mar 24, 2003 3.256 3.276 3.234 3.245 93,512 -0.04(-1.10%)
Mar 21, 2003 3.345 3.359 3.253 3.281 131,277 -0.08(-2.32%)
Mar 20, 2003 3.290 3.359 3.277 3.359 111,046 +0.06(+1.74%)
Mar 19, 2003 3.300 3.329 3.261 3.301 141,618 -0.02(-0.72%)
Mar 18, 2003 3.381 3.381 3.289 3.325 87,668 -0.07(-1.97%)
Mar 17, 2003 3.325 3.437 3.325 3.392 155,555 +0.07(+2.02%)
Mar 14, 2003 3.264 3.364 3.264 3.325 164,097 +0.06(+1.87%)
Mar 13, 2003 3.113 3.264 3.111 3.264 207,257 +0.16(+5.27%)
Mar 12, 2003 3.096 3.108 3.086 3.100 84,521 -0.00(-0.13%)
Mar 11, 2003 3.086 3.105 3.086 3.104 133,975 +0.02(+0.58%)
Mar 10, 2003 3.089 3.103 3.058 3.086 218,047 -0.02(-0.54%)
Mar 07, 2003 3.061 3.108 3.061 3.103 94,412 +0.03(+1.00%)
Mar 06, 2003 3.066 3.073 3.053 3.072 102,055 -0.00(-0.02%)
Mar 05, 2003 3.020 3.081 3.019 3.073 155,555 +0.03(+0.91%)
Mar 04, 2003 3.050 3.070 3.024 3.045 85,420 -0.02(-0.53%)
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.