Skip to main content

Curtiss-Wright Corp (NY: CW )

270.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 108.75 111.17 106.01 106.19 415,478 -0.40(-0.37%)
Oct 30, 2018 103.87 107.06 103.87 106.59 214,913 +2.42(+2.32%)
Oct 29, 2018 110.44 110.67 102.61 104.17 206,243 -4.44(-4.09%)
Oct 26, 2018 107.20 109.70 106.05 108.62 195,125 +0.58(+0.54%)
Oct 25, 2018 109.09 109.28 107.48 108.04 405,092 -0.01(-0.01%)
Oct 24, 2018 113.80 114.84 107.86 108.05 333,652 -5.46(-4.81%)
Oct 23, 2018 113.22 115.05 112.96 113.51 290,450 -1.98(-1.71%)
Oct 22, 2018 115.35 116.11 113.87 115.49 268,540 +0.60(+0.52%)
Oct 19, 2018 116.19 116.78 114.56 114.89 127,609 -1.31(-1.13%)
Oct 18, 2018 117.44 118.17 115.72 116.19 273,246 -2.28(-1.92%)
Oct 17, 2018 117.87 119.15 117.10 118.47 292,446 +0.18(+0.16%)
Oct 16, 2018 116.87 118.47 115.78 118.29 264,648 +2.63(+2.27%)
Oct 15, 2018 114.47 116.61 114.47 115.66 465,471 +1.10(+0.96%)
Oct 12, 2018 116.63 116.87 113.07 114.56 335,516 +0.02(+0.02%)
Oct 11, 2018 118.01 119.30 114.42 114.55 259,883 -4.00(-3.37%)
Oct 10, 2018 123.25 123.28 118.32 118.54 430,798 -5.17(-4.18%)
Oct 09, 2018 126.78 127.60 122.92 123.71 351,311 -3.39(-2.66%)
Oct 08, 2018 127.75 128.94 125.41 127.10 700,704 -0.97(-0.76%)
Oct 05, 2018 131.71 131.71 127.61 128.07 374,994 -2.63(-2.01%)
Oct 04, 2018 132.81 132.81 130.00 130.70 184,525 -2.44(-1.83%)
Oct 03, 2018 134.64 134.75 132.94 133.13 219,887 -0.64(-0.48%)
Oct 02, 2018 134.00 134.55 133.45 133.77 164,221 -0.36(-0.27%)
Oct 01, 2018 134.08 134.59 133.61 134.13 233,480 +0.96(+0.72%)
Sep 28, 2018 133.23 134.52 133.10 133.17 302,138 -0.18(-0.14%)
Sep 27, 2018 133.00 133.70 132.28 133.36 228,155 +0.60(+0.45%)
Sep 26, 2018 132.82 133.80 132.35 132.76 229,476 +0.08(+0.06%)
Sep 25, 2018 132.07 133.54 131.73 132.68 227,684 +0.97(+0.74%)
Sep 24, 2018 132.81 132.81 130.84 131.71 167,896 -1.38(-1.03%)
Sep 21, 2018 133.83 134.46 132.88 133.09 361,678 -0.29(-0.22%)
Sep 20, 2018 135.45 135.98 132.88 133.38 155,605 -1.16(-0.86%)
Sep 19, 2018 135.85 136.92 134.09 134.54 147,926 -1.38(-1.01%)
Sep 18, 2018 135.34 136.87 135.24 135.91 160,643 +0.73(+0.54%)
Sep 17, 2018 134.79 135.66 133.79 135.19 182,824 +0.64(+0.47%)
Sep 14, 2018 134.19 135.17 133.69 134.55 214,633 +0.59(+0.44%)
Sep 13, 2018 132.31 134.61 131.69 133.96 397,193 +2.22(+1.69%)
Sep 12, 2018 131.31 132.23 130.31 131.74 208,618 +0.36(+0.27%)
Sep 11, 2018 129.58 131.66 128.79 131.38 199,018 +1.44(+1.11%)
Sep 10, 2018 131.16 131.67 129.81 129.94 147,970 -0.55(-0.42%)
Sep 07, 2018 130.28 130.72 129.18 130.49 101,022 -0.07(-0.05%)
Sep 06, 2018 130.23 131.28 129.73 130.56 212,867 +0.48(+0.37%)
Sep 05, 2018 128.54 130.25 128.05 130.08 208,010 +1.28(+0.99%)
Sep 04, 2018 129.60 129.76 128.61 128.80 121,870 -1.01(-0.78%)
Aug 31, 2018 129.81 129.81 129.81 0 +0.01(+0.01%)
Aug 30, 2018 130.04 130.66 129.34 129.80 217,501 -0.54(-0.42%)
Aug 29, 2018 130.04 130.78 129.22 130.34 172,375 +0.43(+0.33%)
Aug 28, 2018 131.16 131.55 129.14 129.92 154,638 -1.00(-0.76%)
Aug 27, 2018 129.30 131.25 129.30 130.91 305,286 +2.17(+1.69%)
Aug 24, 2018 128.23 128.92 127.79 128.74 206,791 +0.71(+0.55%)
Aug 23, 2018 129.34 129.34 127.50 128.04 188,660 -1.53(-1.18%)
Aug 22, 2018 130.20 130.52 129.29 129.57 172,987 -0.75(-0.57%)
Aug 21, 2018 128.96 130.55 128.84 130.31 223,163 +1.98(+1.54%)
Aug 20, 2018 128.42 129.03 127.67 128.34 275,555 +0.33(+0.26%)
Aug 17, 2018 126.56 128.33 126.56 128.01 315,965 +1.26(+0.99%)
Aug 16, 2018 127.85 128.85 126.47 126.75 356,818 -0.13(-0.11%)
Aug 15, 2018 128.25 128.39 125.45 126.88 168,729 -2.36(-1.83%)
Aug 14, 2018 128.00 130.22 128.00 129.25 129,829 +1.57(+1.23%)
Aug 13, 2018 126.84 128.41 126.03 127.68 271,795 +1.41(+1.12%)
Aug 10, 2018 127.08 127.34 126.18 126.26 166,238 -1.26(-0.99%)
Aug 09, 2018 127.99 129.28 127.31 127.52 155,211 -0.48(-0.38%)
Aug 08, 2018 128.34 128.34 126.98 128.01 261,387 -0.19(-0.14%)
Aug 07, 2018 128.18 128.61 127.70 128.19 259,486 +0.45(+0.35%)
Aug 06, 2018 127.47 128.10 127.10 127.75 276,611 -0.05(-0.04%)
Aug 03, 2018 127.99 128.50 126.11 127.79 238,367 +0.03(+0.02%)
Aug 02, 2018 127.16 128.20 126.33 127.77 312,560 -0.13(-0.10%)
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.