Skip to main content

Curtiss-Wright Corp (NY: CW )

270.69 -0.19 (-0.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.53 28.91 28.51 28.70 147,032 +0.01(+0.03%)
Oct 26, 2012 28.58 28.69 28.69 28.69 218,168 +0.10(+0.36%)
Oct 25, 2012 28.97 28.97 28.35 28.58 162,075 -0.11(-0.39%)
Oct 24, 2012 28.85 28.99 28.60 28.70 109,604 -0.05(-0.16%)
Oct 23, 2012 28.65 28.82 28.40 28.74 141,363 -0.09(-0.32%)
Oct 19, 2012 29.15 29.21 28.81 28.83 210,669 -0.59(-1.99%)
Oct 18, 2012 29.21 29.47 29.08 29.42 159,413 +0.18(+0.60%)
Oct 17, 2012 28.94 29.28 28.83 29.24 186,917 +0.31(+1.06%)
Oct 16, 2012 28.87 29.24 28.80 28.94 151,314 +0.30(+1.04%)
Oct 15, 2012 28.52 28.66 28.31 28.64 225,934 +0.16(+0.55%)
Oct 12, 2012 28.61 28.86 28.21 28.48 219,650 -0.21(-0.75%)
Oct 11, 2012 28.79 29.03 28.68 28.70 162,287 +0.13(+0.46%)
Oct 10, 2012 28.45 28.81 28.38 28.57 241,841 +0.12(+0.43%)
Oct 09, 2012 28.86 28.90 28.36 28.44 314,892 -0.48(-1.67%)
Oct 08, 2012 29.07 29.23 28.66 28.93 393,459 -0.33(-1.14%)
Oct 05, 2012 30.23 30.94 29.13 29.26 989,511 -1.36(-4.43%)
Oct 04, 2012 30.60 30.68 30.26 30.62 91,089 +0.20(+0.67%)
Oct 03, 2012 30.36 30.68 30.11 30.42 208,532 +0.04(+0.12%)
Oct 02, 2012 30.64 30.64 30.22 30.38 104,287 -0.12(-0.40%)
Oct 01, 2012 30.39 30.97 30.33 30.50 187,726 +0.19(+0.61%)
Sep 28, 2012 30.34 30.64 30.01 30.31 209,984 -0.20(-0.67%)
Sep 27, 2012 30.41 30.62 30.06 30.52 142,073 +0.21(+0.70%)
Sep 26, 2012 30.39 30.41 30.14 30.30 237,775 +0.04(+0.12%)
Sep 25, 2012 30.59 30.69 29.98 30.27 535,583 -0.25(-0.82%)
Sep 24, 2012 30.21 30.67 30.02 30.52 340,447 +0.11(+0.37%)
Sep 21, 2012 30.30 30.43 30.07 30.41 389,797 +0.45(+1.52%)
Sep 20, 2012 29.65 30.02 29.18 29.95 213,524 -0.11(-0.37%)
Sep 19, 2012 30.03 30.16 29.73 30.06 161,041 +0.03(+0.09%)
Sep 18, 2012 29.73 30.05 29.63 30.03 115,149 +0.26(+0.87%)
Sep 17, 2012 29.96 30.15 29.59 29.78 179,316 -0.32(-1.08%)
Sep 14, 2012 29.53 30.29 29.53 30.10 298,609 +0.60(+2.04%)
Sep 13, 2012 29.07 29.88 28.95 29.50 302,555 +0.36(+1.24%)
Sep 12, 2012 28.69 29.14 28.69 29.14 236,114 +0.41(+1.42%)
Sep 11, 2012 28.56 28.74 28.38 28.73 164,518 +0.17(+0.58%)
Sep 10, 2012 28.70 28.89 28.42 28.56 175,486 -0.08(-0.29%)
Sep 07, 2012 28.24 28.64 28.09 28.64 162,194 +0.57(+2.01%)
Sep 06, 2012 27.86 28.21 27.78 28.08 266,883 +0.38(+1.37%)
Sep 05, 2012 27.69 28.00 27.59 27.70 248,032 +0.12(+0.44%)
Sep 04, 2012 27.88 28.04 27.44 27.58 365,988 -0.29(-1.03%)
Aug 31, 2012 28.04 28.13 27.62 27.87 238,892 +0.09(+0.33%)
Aug 30, 2012 28.15 28.19 27.75 27.77 167,127 -0.54(-1.90%)
Aug 29, 2012 28.27 28.51 28.02 28.31 144,969 +0.37(+1.33%)
Aug 27, 2012 27.81 28.11 27.69 27.94 408,998 +0.81(+2.97%)
Aug 24, 2012 27.18 27.29 27.02 27.13 171,933 -0.19(-0.71%)
Aug 23, 2012 27.75 27.75 27.19 27.33 158,959 -0.53(-1.90%)
Aug 22, 2012 28.18 28.19 27.75 27.86 100,942 -0.42(-1.48%)
Aug 21, 2012 28.40 28.69 28.16 28.27 188,349 +0.02(+0.07%)
Aug 20, 2012 28.00 28.27 27.91 28.26 260,529 +0.26(+0.93%)
Aug 17, 2012 27.77 28.03 27.47 28.00 497,158 +0.18(+0.63%)
Aug 16, 2012 27.76 27.95 27.46 27.82 241,514 +0.11(+0.40%)
Aug 15, 2012 27.75 27.93 27.50 27.71 275,708 +0.11(+0.40%)
Aug 14, 2012 28.08 28.35 27.52 27.60 245,948 -0.41(-1.46%)
Aug 13, 2012 28.35 28.49 27.79 28.00 181,709 -0.32(-1.11%)
Aug 10, 2012 28.57 28.59 28.20 28.32 182,244 -0.35(-1.23%)
Aug 09, 2012 29.07 29.21 28.46 28.67 176,755 -0.54(-1.84%)
Aug 08, 2012 28.85 29.34 28.85 29.21 149,964 +0.34(+1.19%)
Aug 07, 2012 29.07 29.17 28.81 28.87 177,389 +0.06(+0.19%)
Aug 06, 2012 28.88 29.79 28.77 28.81 184,533 +0.44(+1.54%)
Aug 03, 2012 27.43 29.17 27.27 28.38 269,939 +1.29(+4.76%)
Aug 02, 2012 26.78 27.24 26.47 27.09 186,436 +0.13(+0.48%)
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.