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 (%)
Jun 30, 2006 28.29 28.33 27.83 27.91 307,058 -0.24(-0.87%)
Jun 29, 2006 28.02 28.24 27.70 28.15 371,125 +0.36(+1.30%)
Jun 28, 2006 28.20 28.21 27.58 27.79 232,700 -0.33(-1.19%)
Jun 27, 2006 28.56 28.64 27.99 28.12 439,065 -0.33(-1.14%)
Jun 26, 2006 28.24 28.47 28.18 28.45 193,751 +0.21(+0.74%)
Jun 23, 2006 28.24 28.54 28.15 28.24 175,604 -0.14(-0.48%)
Jun 22, 2006 28.18 28.46 27.84 28.38 414,611 +0.18(+0.64%)
Jun 21, 2006 28.06 28.32 27.93 28.20 239,450 +0.09(+0.32%)
Jun 20, 2006 28.11 28.12 27.69 28.11 304,402 +0.10(+0.35%)
Jun 19, 2006 28.60 28.60 27.94 28.01 382,412 -0.71(-2.49%)
Jun 16, 2006 28.85 28.87 28.39 28.72 687,367 -0.13(-0.44%)
Jun 15, 2006 28.12 29.02 28.12 28.85 250,957 +0.82(+2.93%)
Jun 14, 2006 28.07 28.26 28.02 28.02 587,006 +0.02(+0.06%)
Jun 13, 2006 28.01 28.27 27.84 28.01 582,359 +0.00(+0.00%)
Jun 12, 2006 28.38 28.49 27.74 28.01 550,823 -0.28(-0.99%)
Jun 09, 2006 28.53 28.78 28.13 28.29 177,706 -0.11(-0.38%)
Jun 08, 2006 28.59 28.65 27.74 28.40 429,438 -0.42(-1.47%)
Jun 07, 2006 29.01 29.49 28.66 28.82 304,623 -0.23(-0.81%)
Jun 06, 2006 29.57 29.64 28.76 29.06 298,538 -0.51(-1.71%)
Jun 05, 2006 30.46 30.46 29.53 29.56 260,363 -0.99(-3.25%)
Jun 02, 2006 30.89 31.16 30.34 30.56 282,825 -0.18(-0.59%)
Jun 01, 2006 30.59 30.77 30.29 30.74 225,397 +0.19(+0.62%)
May 31, 2006 30.09 30.68 30.09 30.55 354,306 +0.44(+1.47%)
May 30, 2006 30.18 30.35 29.93 30.10 224,180 -0.26(-0.86%)
May 26, 2006 30.55 30.64 30.20 30.37 349,105 -0.09(-0.30%)
May 25, 2006 30.60 30.79 30.25 30.46 256,490 +0.08(+0.27%)
May 24, 2006 30.46 30.65 29.82 30.37 591,322 -0.09(-0.30%)
May 23, 2006 30.95 31.09 30.37 30.46 643,328 -0.33(-1.06%)
May 22, 2006 30.87 31.11 30.34 30.79 851,906 -0.17(-0.55%)
May 19, 2006 30.87 31.12 30.38 30.96 303,960 +0.09(+0.29%)
May 18, 2006 30.79 31.00 30.71 30.87 310,156 +0.05(+0.15%)
May 17, 2006 30.86 30.92 30.46 30.83 395,579 -0.04(-0.12%)
May 16, 2006 30.74 30.93 30.68 30.86 161,993 +0.02(+0.06%)
May 15, 2006 30.72 30.90 30.17 30.84 298,759 +0.04(+0.12%)
May 12, 2006 31.08 31.59 30.57 30.81 443,270 -0.26(-0.84%)
May 11, 2006 30.73 31.11 30.57 31.07 392,481 +0.34(+1.12%)
May 10, 2006 30.37 30.93 30.06 30.73 297,984 +0.33(+1.07%)
May 09, 2006 29.64 30.51 29.60 30.40 200,611 +0.75(+2.53%)
May 08, 2006 29.64 29.69 29.37 29.65 133,003 -0.10(-0.33%)
May 05, 2006 29.55 29.91 29.49 29.75 106,114 +0.35(+1.20%)
May 04, 2006 29.35 29.64 29.20 29.40 78,341 +0.05(+0.15%)
May 03, 2006 29.41 29.62 29.01 29.35 117,290 -0.13(-0.43%)
May 02, 2006 29.23 29.57 29.03 29.48 235,024 +0.36(+1.24%)
May 01, 2006 29.95 29.95 29.05 29.12 303,517 -0.83(-2.78%)
Apr 28, 2006 28.78 30.82 28.78 29.95 456,991 +0.67(+2.28%)
Apr 27, 2006 29.73 30.07 29.13 29.28 234,360 -0.59(-1.97%)
Apr 26, 2006 29.78 30.53 29.73 29.87 226,282 +0.03(+0.09%)
Apr 25, 2006 30.09 30.26 29.72 29.84 208,467 -0.25(-0.84%)
Apr 24, 2006 30.68 30.79 29.58 30.09 308,828 +14.66(+95.02%)
Apr 21, 2006 15.84 15.84 15.39 15.43 441,721 -0.23(-1.49%)
Apr 20, 2006 15.51 15.70 15.33 15.66 182,353 +0.21(+1.36%)
Apr 19, 2006 15.22 15.51 15.12 15.45 260,252 +0.23(+1.51%)
Apr 18, 2006 14.65 15.22 14.66 15.22 316,684 +0.57(+3.90%)
Apr 17, 2006 14.63 14.65 14.53 14.65 181,468 +0.02(+0.11%)
Apr 13, 2006 14.55 14.66 14.52 14.64 295,882 +0.09(+0.59%)
Apr 12, 2006 14.52 14.57 14.40 14.55 261,359 +0.03(+0.19%)
Apr 11, 2006 14.71 14.80 14.50 14.52 201,607 -0.19(-1.26%)
Apr 10, 2006 14.83 14.83 14.63 14.71 273,088 -0.12(-0.79%)
Apr 07, 2006 14.71 14.84 14.63 14.83 303,406 +0.16(+1.09%)
Apr 06, 2006 14.84 14.84 14.64 14.67 159,780 -0.22(-1.47%)
Apr 05, 2006 14.84 14.93 14.70 14.88 82,767 +0.02(+0.12%)
Apr 04, 2006 14.58 14.97 14.56 14.87 160,223 +0.22(+1.53%)
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.