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

Curtiss-Wright Corp (NY: CW )

270.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 3.231 3.344 3.231 3.344 95,603 +0.13(+3.95%)
May 29, 2003 3.166 3.217 3.164 3.217 427,557 +0.05(+1.42%)
May 28, 2003 3.177 3.183 3.155 3.172 162,879 -0.02(-0.60%)
May 27, 2003 3.132 3.205 3.132 3.191 158,895 +0.05(+1.69%)
May 23, 2003 3.157 3.157 3.111 3.138 103,127 -0.03(-0.80%)
May 22, 2003 3.162 3.208 3.144 3.163 88,963 +0.00(+0.04%)
May 21, 2003 3.073 3.166 3.065 3.162 289,022 +0.10(+3.23%)
May 20, 2003 3.126 3.140 3.046 3.063 202,271 -0.08(-2.45%)
May 19, 2003 3.220 3.248 3.140 3.140 133,224 -0.06(-1.78%)
May 16, 2003 3.304 3.307 3.197 3.197 131,011 -0.12(-3.58%)
May 15, 2003 3.318 3.344 3.301 3.316 163,321 -0.00(-0.08%)
May 14, 2003 3.386 3.388 3.318 3.318 145,174 -0.06(-1.81%)
May 13, 2003 3.372 3.389 3.364 3.379 71,259 -0.00(-0.03%)
May 12, 2003 3.389 3.426 3.372 3.381 73,472 -0.01(-0.22%)
May 09, 2003 3.234 3.388 3.224 3.388 88,963 +0.14(+4.31%)
May 08, 2003 3.316 3.319 3.248 3.248 43,375 -0.10(-2.97%)
May 07, 2003 3.282 3.361 3.282 3.347 67,276 +0.05(+1.56%)
May 06, 2003 3.387 3.401 3.276 3.296 167,747 -0.10(-2.83%)
May 05, 2003 3.446 3.446 3.364 3.392 429,328 -0.09(-2.67%)
May 02, 2003 3.479 3.550 3.431 3.485 156,682 +0.02(+0.57%)
May 01, 2003 3.431 3.496 3.431 3.465 228,384 +0.06(+1.83%)
Apr 30, 2003 3.385 3.448 3.365 3.403 60,637 +0.00(+0.13%)
Apr 29, 2003 3.381 3.485 3.322 3.399 343,905 +0.02(+0.53%)
Apr 28, 2003 3.081 3.389 3.081 3.381 357,626 +0.28(+8.86%)
Apr 25, 2003 3.225 3.233 3.061 3.105 230,598 -0.13(-4.03%)
Apr 24, 2003 3.304 3.323 3.179 3.236 165,092 -0.10(-3.08%)
Apr 23, 2003 3.437 3.470 3.335 3.339 124,372 -0.08(-2.46%)
Apr 22, 2003 3.440 3.468 3.413 3.423 108,438 -0.02(-0.67%)
Apr 21, 2003 3.443 3.482 3.435 3.446 64,620 +0.02(+0.69%)
Apr 17, 2003 3.389 3.474 3.370 3.422 97,816 +0.05(+1.61%)
Apr 16, 2003 3.357 3.383 3.344 3.368 70,374 +0.03(+0.76%)
Apr 15, 2003 3.347 3.347 3.313 3.343 86,750 -0.02(-0.70%)
Apr 14, 2003 3.337 3.377 3.316 3.366 50,014 +0.04(+1.19%)
Apr 11, 2003 3.345 3.358 3.318 3.327 40,277 -0.01(-0.20%)
Apr 10, 2003 3.351 3.368 3.312 3.334 101,356 +0.00(+0.03%)
Apr 09, 2003 3.477 3.496 3.333 3.333 158,453 -0.15(-4.22%)
Apr 08, 2003 3.504 3.515 3.473 3.479 120,388 -0.04(-1.09%)
Apr 07, 2003 3.510 3.535 3.482 3.518 109,323 +0.01(+0.40%)
Apr 04, 2003 3.500 3.516 3.476 3.504 63,292 +0.02(+0.44%)
Apr 03, 2003 3.558 3.558 3.482 3.488 150,928 -0.07(-1.97%)
Apr 02, 2003 3.553 3.587 3.553 3.558 224,844 +0.02(+0.61%)
Apr 01, 2003 3.417 3.547 3.404 3.537 212,451 +0.12(+3.50%)
Mar 31, 2003 3.378 3.446 3.361 3.417 145,617 +0.03(+0.75%)
Mar 28, 2003 3.344 3.417 3.344 3.392 148,715 +0.05(+1.44%)
Mar 27, 2003 3.287 3.344 3.287 3.344 66,390 +0.05(+1.37%)
Mar 26, 2003 3.307 3.321 3.253 3.299 112,422 +0.01(+0.19%)
Mar 25, 2003 3.282 3.292 3.202 3.292 121,716 -0.00(-0.10%)
Mar 24, 2003 3.307 3.327 3.285 3.296 92,062 -0.04(-1.10%)
Mar 21, 2003 3.397 3.412 3.304 3.333 129,241 -0.08(-2.32%)
Mar 20, 2003 3.342 3.412 3.329 3.412 109,323 +0.06(+1.73%)
Mar 19, 2003 3.352 3.381 3.313 3.353 139,421 -0.02(-0.72%)
Mar 18, 2003 3.434 3.434 3.341 3.378 86,308 -0.07(-1.97%)
Mar 17, 2003 3.377 3.491 3.377 3.446 153,141 +0.07(+2.02%)
Mar 14, 2003 3.315 3.417 3.315 3.377 161,551 +0.06(+1.87%)
Mar 13, 2003 3.163 3.315 3.160 3.315 204,041 +0.17(+5.27%)
Mar 12, 2003 3.145 3.157 3.135 3.149 83,210 -0.00(-0.13%)
Mar 11, 2003 3.135 3.153 3.135 3.153 131,896 +0.02(+0.58%)
Mar 10, 2003 3.138 3.152 3.107 3.135 214,664 -0.02(-0.54%)
Mar 07, 2003 3.109 3.157 3.109 3.152 92,947 +0.03(+1.00%)
Mar 06, 2003 3.115 3.122 3.102 3.121 100,471 -0.00(-0.02%)
Mar 05, 2003 3.068 3.129 3.066 3.121 153,141 +0.03(+0.91%)
Mar 04, 2003 3.098 3.118 3.072 3.093 84,095 -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.