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 (%)
Mar 31, 2011 31.70 32.21 31.70 32.16 182,979 +0.33(+1.03%)
Mar 30, 2011 31.83 31.83 31.83 31.83 266,946 +0.60(+1.93%)
Mar 29, 2011 31.06 31.22 30.92 31.22 207,967 +0.14(+0.44%)
Mar 28, 2011 31.35 31.35 31.09 31.09 312,558 -0.23(-0.73%)
Mar 25, 2011 31.28 31.37 30.96 31.31 348,221 +0.25(+0.79%)
Mar 24, 2011 31.39 31.47 31.02 31.07 478,528 -0.07(-0.23%)
Mar 23, 2011 31.00 31.28 30.68 31.14 279,921 +0.13(+0.41%)
Mar 22, 2011 31.20 31.24 30.80 31.01 250,896 -0.17(-0.56%)
Mar 21, 2011 31.13 31.19 31.01 31.19 569,478 +0.59(+1.94%)
Mar 18, 2011 30.60 30.68 30.26 30.59 457,561 +0.34(+1.12%)
Mar 17, 2011 30.47 30.49 30.09 30.26 650,910 +0.36(+1.19%)
Mar 16, 2011 31.41 31.50 29.52 29.90 950,928 -1.52(-4.82%)
Mar 15, 2011 31.43 31.83 31.40 31.41 1,052,781 -0.39(-1.23%)
Mar 14, 2011 33.77 33.82 31.20 31.81 1,672,360 -2.50(-7.29%)
Mar 11, 2011 34.11 34.49 33.88 34.31 154,182 +0.03(+0.08%)
Mar 10, 2011 34.56 34.60 34.18 34.28 235,104 -0.65(-1.86%)
Mar 09, 2011 34.87 35.10 34.77 34.93 139,921 +0.05(+0.13%)
Mar 08, 2011 34.12 35.02 33.99 34.88 216,405 +0.79(+2.30%)
Mar 07, 2011 34.71 35.01 33.80 34.10 360,040 -0.61(-1.76%)
Mar 04, 2011 34.96 34.96 34.14 34.71 279,795 -0.18(-0.52%)
Mar 03, 2011 33.48 34.94 33.37 34.89 467,804 +1.65(+4.97%)
Mar 02, 2011 33.02 33.32 32.79 33.24 135,057 +0.16(+0.50%)
Mar 01, 2011 33.89 33.89 32.92 33.08 219,556 -0.54(-1.60%)
Feb 28, 2011 33.65 34.03 33.51 33.61 226,543 +0.16(+0.46%)
Feb 25, 2011 32.97 33.51 32.97 33.46 138,544 +0.57(+1.72%)
Feb 24, 2011 32.65 33.13 32.52 32.89 234,963 +0.25(+0.76%)
Feb 23, 2011 33.42 33.51 32.42 32.65 244,065 -0.79(-2.38%)
Feb 22, 2011 34.31 34.31 33.34 33.44 225,989 -1.25(-3.61%)
Feb 18, 2011 34.58 35.53 34.42 34.69 347,668 +0.30(+0.88%)
Feb 17, 2011 33.77 34.62 33.76 34.39 303,623 +0.40(+1.18%)
Feb 16, 2011 33.61 34.05 33.51 33.99 332,394 +0.69(+2.08%)
Feb 15, 2011 33.07 33.47 32.70 33.30 567,539 +0.43(+1.31%)
Feb 14, 2011 32.88 32.96 32.61 32.87 393,165 -0.02(-0.06%)
Feb 11, 2011 32.64 32.93 32.55 32.88 233,704 +0.22(+0.67%)
Feb 10, 2011 32.39 32.95 32.31 32.67 169,275 +0.05(+0.14%)
Feb 09, 2011 32.51 32.64 32.23 32.62 120,387 -0.07(-0.22%)
Feb 08, 2011 32.64 32.69 32.44 32.69 157,119 -0.01(-0.03%)
Feb 07, 2011 32.46 32.87 32.46 32.70 199,646 +0.17(+0.53%)
Feb 04, 2011 32.47 32.61 32.31 32.53 92,330 -0.01(-0.03%)
Feb 03, 2011 32.49 32.68 32.15 32.54 143,792 -0.05(-0.17%)
Feb 02, 2011 32.30 32.69 32.17 32.59 207,006 +0.24(+0.73%)
Feb 01, 2011 31.84 32.47 31.83 32.36 298,732 +0.68(+2.13%)
Jan 31, 2011 31.95 32.08 31.63 31.68 252,858 -0.15(-0.46%)
Jan 28, 2011 32.59 32.72 31.81 31.83 271,390 -0.77(-2.35%)
Jan 27, 2011 32.32 32.74 32.06 32.59 173,287 +0.20(+0.62%)
Jan 26, 2011 32.02 32.65 31.89 32.39 172,099 +0.40(+1.26%)
Jan 25, 2011 31.47 32.03 31.44 31.99 110,299 +0.30(+0.95%)
Jan 24, 2011 31.43 31.82 31.36 31.69 129,704 +0.26(+0.84%)
Jan 21, 2011 31.73 31.88 31.38 31.42 184,157 -0.14(-0.43%)
Jan 20, 2011 31.69 31.92 31.51 31.56 134,436 -0.30(-0.95%)
Jan 19, 2011 32.14 32.26 31.69 31.86 204,541 -0.36(-1.10%)
Jan 18, 2011 31.95 32.27 31.86 32.22 192,803 +0.09(+0.28%)
Jan 14, 2011 31.86 32.16 31.62 32.13 174,741 +0.16(+0.51%)
Jan 13, 2011 31.73 32.04 31.63 31.96 161,731 +0.20(+0.63%)
Jan 12, 2011 31.35 31.80 31.25 31.76 183,277 +0.70(+2.26%)
Jan 11, 2011 31.16 31.30 30.84 31.06 134,176 -0.01(-0.03%)
Jan 10, 2011 30.58 31.31 30.38 31.07 244,690 +0.32(+1.04%)
Jan 07, 2011 30.79 30.87 30.33 30.75 185,916 +0.05(+0.18%)
Jan 06, 2011 30.73 30.90 30.46 30.69 329,417 -0.07(-0.24%)
Jan 05, 2011 30.40 30.82 30.33 30.77 235,848 +0.26(+0.84%)
Jan 04, 2011 30.73 30.77 30.19 30.51 208,959 -0.22(-0.71%)
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.