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 (%)
Dec 31, 2013 58.27 58.57 58.57 58.57 253,174 +0.31(+0.53%)
Dec 30, 2013 58.11 58.42 57.82 58.26 198,886 +0.08(+0.13%)
Dec 27, 2013 58.67 59.22 58.04 58.19 206,668 -0.18(-0.31%)
Dec 26, 2013 57.95 58.58 57.45 58.37 274,859 +0.88(+1.54%)
Dec 24, 2013 57.63 58.12 57.04 57.48 437,875 -0.15(-0.26%)
Dec 23, 2013 57.32 58.70 57.18 57.63 539,836 +0.36(+0.62%)
Dec 20, 2013 55.69 57.36 55.63 57.27 716,138 +1.85(+3.35%)
Dec 19, 2013 55.99 56.10 55.32 55.42 511,295 -0.48(-0.86%)
Dec 18, 2013 56.08 56.22 55.03 55.90 790,637 +0.08(+0.15%)
Dec 17, 2013 53.85 56.36 53.43 55.82 1,406,439 +3.24(+6.16%)
Dec 16, 2013 51.49 52.80 51.45 52.58 472,234 +1.28(+2.50%)
Dec 13, 2013 51.26 51.44 50.81 51.30 387,952 +0.32(+0.63%)
Dec 12, 2013 50.07 50.98 49.82 50.98 737,213 +0.79(+1.58%)
Dec 11, 2013 49.53 50.27 49.53 50.19 451,415 +0.75(+1.52%)
Dec 10, 2013 49.28 49.74 49.14 49.43 212,377 +0.03(+0.06%)
Dec 09, 2013 49.32 49.56 49.19 49.41 171,841 +0.09(+0.19%)
Dec 06, 2013 49.29 49.62 48.95 49.31 270,321 +0.71(+1.45%)
Dec 05, 2013 48.59 48.81 48.31 48.61 220,386 -0.14(-0.29%)
Dec 04, 2013 48.95 49.31 48.14 48.75 121,852 -0.35(-0.71%)
Dec 03, 2013 48.83 49.18 48.56 49.10 150,072 +0.09(+0.19%)
Dec 02, 2013 49.58 49.59 48.60 49.00 136,685 -0.67(-1.35%)
Nov 29, 2013 49.59 49.98 49.59 49.67 58,690 +0.20(+0.40%)
Nov 27, 2013 49.86 50.06 49.22 49.47 188,487 -0.20(-0.40%)
Nov 26, 2013 48.62 49.75 48.25 49.67 153,911 +1.16(+2.39%)
Nov 25, 2013 48.89 48.95 48.46 48.51 146,669 -0.40(-0.81%)
Nov 22, 2013 48.57 49.15 48.44 48.91 149,086 +0.24(+0.48%)
Nov 21, 2013 47.90 48.86 47.84 48.67 109,697 +1.06(+2.23%)
Nov 20, 2013 47.94 48.20 47.48 47.61 115,117 -0.24(-0.49%)
Nov 19, 2013 48.01 48.35 47.55 47.84 133,028 -0.17(-0.35%)
Nov 18, 2013 48.29 48.61 47.82 48.01 271,510 -0.15(-0.31%)
Nov 15, 2013 48.04 48.16 47.51 48.16 189,524 +0.05(+0.10%)
Nov 14, 2013 48.40 48.40 47.98 48.12 84,362 -0.28(-0.58%)
Nov 13, 2013 47.91 48.40 47.80 48.40 238,132 +0.39(+0.82%)
Nov 12, 2013 47.92 48.10 47.67 48.00 155,066 +0.00(+0.00%)
Nov 11, 2013 48.56 48.85 47.94 48.00 210,415 -0.75(-1.54%)
Nov 08, 2013 47.58 48.75 47.58 48.75 171,877 +1.07(+2.25%)
Nov 07, 2013 48.08 48.46 47.50 47.68 304,547 -0.19(-0.39%)
Nov 06, 2013 47.79 48.11 47.53 47.87 140,226 +0.29(+0.61%)
Nov 05, 2013 47.30 47.89 47.30 47.58 262,615 +0.09(+0.20%)
Nov 04, 2013 46.98 47.58 46.98 47.49 277,262 +0.52(+1.10%)
Nov 01, 2013 46.63 47.30 46.42 46.97 322,041 +0.21(+0.44%)
Oct 31, 2013 46.67 47.26 46.41 46.76 317,936 +0.02(+0.04%)
Oct 30, 2013 47.17 47.37 46.52 46.74 263,942 -0.37(-0.78%)
Oct 29, 2013 47.06 47.23 46.66 47.11 291,622 +0.06(+0.12%)
Oct 28, 2013 46.76 47.05 46.36 47.05 186,691 +0.10(+0.22%)
Oct 25, 2013 46.97 46.97 46.70 46.95 117,478 +0.08(+0.16%)
Oct 24, 2013 46.58 46.97 46.58 46.88 190,718 +0.25(+0.54%)
Oct 23, 2013 46.55 46.85 46.46 46.62 158,804 -0.11(-0.24%)
Oct 22, 2013 46.57 46.97 46.31 46.74 225,664 +0.23(+0.48%)
Oct 21, 2013 46.09 46.55 45.64 46.51 280,770 +0.46(+1.00%)
Oct 18, 2013 45.25 46.05 44.88 46.05 457,444 +1.19(+2.66%)
Oct 17, 2013 44.14 44.92 44.14 44.86 211,286 +0.54(+1.21%)
Oct 16, 2013 44.32 44.55 44.07 44.32 161,741 +0.23(+0.53%)
Oct 15, 2013 44.56 44.58 43.98 44.09 124,612 -0.70(-1.55%)
Oct 14, 2013 44.11 44.88 43.68 44.78 133,477 +0.44(+1.00%)
Oct 11, 2013 43.80 44.38 43.71 44.34 247,696 +0.47(+1.07%)
Oct 10, 2013 42.66 43.91 42.56 43.87 268,666 +1.80(+4.29%)
Oct 09, 2013 42.59 42.59 42.00 42.07 245,859 -0.34(-0.80%)
Oct 08, 2013 43.16 43.30 42.40 42.40 131,495 -0.74(-1.72%)
Oct 07, 2013 42.71 43.23 42.71 43.15 128,328 -0.18(-0.41%)
Oct 04, 2013 43.09 43.40 42.99 43.33 84,761 +0.15(+0.35%)
Oct 03, 2013 43.95 43.95 42.98 43.17 137,111 -0.83(-1.88%)
Oct 02, 2013 44.24 44.31 43.84 44.00 144,572 -0.52(-1.16%)
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.