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 (%)
Jul 31, 2014 59.27 62.35 59.27 60.02 492,619 +1.11(+1.88%)
Jul 30, 2014 58.86 59.54 58.21 58.91 296,364 +0.43(+0.73%)
Jul 29, 2014 58.37 58.85 58.12 58.49 231,148 +0.15(+0.26%)
Jul 28, 2014 58.27 58.48 57.44 58.34 214,612 +0.08(+0.13%)
Jul 25, 2014 57.91 58.58 57.77 58.26 281,085 -0.28(-0.48%)
Jul 24, 2014 58.93 59.17 58.36 58.54 289,533 -0.31(-0.53%)
Jul 23, 2014 59.21 59.24 58.47 58.86 156,087 -0.34(-0.57%)
Jul 22, 2014 59.18 59.38 58.75 59.20 210,687 +0.35(+0.59%)
Jul 21, 2014 57.80 59.02 57.58 58.85 159,546 +0.60(+1.04%)
Jul 18, 2014 57.46 59.17 57.46 58.24 370,832 +0.78(+1.37%)
Jul 17, 2014 58.99 59.73 57.27 57.46 467,415 -1.95(-3.28%)
Jul 16, 2014 60.48 60.51 59.26 59.40 193,078 -0.70(-1.16%)
Jul 15, 2014 60.75 61.21 59.82 60.10 181,252 -0.73(-1.20%)
Jul 14, 2014 60.65 61.23 60.52 60.83 150,164 +0.68(+1.13%)
Jul 11, 2014 59.93 60.37 59.45 60.15 125,854 +0.31(+0.52%)
Jul 10, 2014 59.21 60.19 58.85 59.84 239,347 -0.54(-0.89%)
Jul 09, 2014 60.74 61.26 60.08 60.38 162,834 -0.12(-0.20%)
Jul 08, 2014 61.61 61.64 60.30 60.50 261,202 -1.15(-1.87%)
Jul 07, 2014 62.46 62.49 61.35 61.65 255,995 -1.09(-1.73%)
Jul 03, 2014 62.11 62.74 62.74 62.74 119,044 +0.74(+1.19%)
Jul 02, 2014 63.11 63.28 61.91 62.00 183,983 -1.36(-2.15%)
Jul 01, 2014 62.34 64.15 61.99 63.36 273,315 +1.41(+2.27%)
Jun 30, 2014 61.74 62.05 60.49 61.96 264,874 +0.06(+0.09%)
Jun 27, 2014 61.32 62.21 61.30 61.90 397,712 +0.15(+0.25%)
Jun 26, 2014 62.83 62.83 61.63 61.75 193,190 -1.13(-1.80%)
Jun 25, 2014 62.28 62.99 62.20 62.88 138,394 +0.14(+0.23%)
Jun 24, 2014 63.76 64.30 62.68 62.74 229,727 -1.30(-2.04%)
Jun 23, 2014 64.33 64.45 63.65 64.04 173,198 -0.29(-0.45%)
Jun 20, 2014 64.36 64.90 64.19 64.34 468,220 +0.28(+0.44%)
Jun 19, 2014 63.83 64.58 63.62 64.05 175,603 +0.32(+0.50%)
Jun 18, 2014 63.29 63.96 63.02 63.73 261,535 +0.43(+0.69%)
Jun 17, 2014 62.49 63.62 62.31 63.30 314,726 +0.85(+1.36%)
Jun 16, 2014 62.87 62.87 62.12 62.45 155,508 -0.44(-0.70%)
Jun 13, 2014 63.10 63.39 62.59 62.89 122,898 -0.01(-0.02%)
Jun 12, 2014 62.87 63.50 62.34 62.90 257,345 -0.14(-0.22%)
Jun 11, 2014 63.97 63.97 62.78 63.04 180,991 -1.54(-2.38%)
Jun 10, 2014 64.94 65.05 64.19 64.58 195,518 +0.47(+0.74%)
Jun 06, 2014 64.03 64.78 63.79 64.11 187,471 +0.41(+0.65%)
Jun 05, 2014 62.28 63.75 61.93 63.70 312,952 +1.51(+2.43%)
Jun 04, 2014 61.57 62.31 61.20 62.19 160,110 +0.28(+0.46%)
Jun 03, 2014 61.87 62.83 61.39 61.90 170,497 -0.25(-0.41%)
Jun 02, 2014 62.86 63.19 61.88 62.16 234,943 -0.69(-1.10%)
May 30, 2014 62.67 63.26 62.44 62.85 233,689 +0.08(+0.12%)
May 29, 2014 62.85 62.85 62.12 62.77 144,294 +0.08(+0.12%)
May 28, 2014 63.16 63.25 62.26 62.70 264,710 -0.39(-0.61%)
May 27, 2014 62.46 63.30 61.96 63.08 193,012 +0.90(+1.44%)
May 23, 2014 61.39 62.19 62.19 62.19 146,201 +0.85(+1.38%)
May 22, 2014 60.96 62.22 60.71 61.34 466,247 +0.33(+0.54%)
May 21, 2014 60.92 61.47 60.11 61.01 202,195 +0.44(+0.73%)
May 20, 2014 61.97 61.98 60.09 60.56 376,972 -1.68(-2.70%)
May 19, 2014 61.82 62.54 61.26 62.24 244,411 +0.27(+0.44%)
May 16, 2014 62.21 62.22 61.20 61.97 193,117 -0.34(-0.54%)
May 15, 2014 62.82 62.88 61.30 62.31 366,533 -0.75(-1.20%)
May 14, 2014 64.79 64.79 63.01 63.06 244,444 -1.78(-2.75%)
May 13, 2014 65.75 65.79 64.73 64.85 360,253 -0.94(-1.43%)
May 12, 2014 65.05 66.00 64.87 65.79 452,808 +1.11(+1.72%)
May 09, 2014 63.99 64.79 63.68 64.68 267,319 +0.38(+0.59%)
May 08, 2014 63.70 65.06 63.37 64.30 527,654 +0.40(+0.62%)
May 07, 2014 63.53 63.94 62.40 63.90 231,432 +0.45(+0.71%)
May 06, 2014 64.10 64.20 63.19 63.45 924,591 -0.94(-1.46%)
May 05, 2014 63.50 64.71 62.83 64.39 469,536 +0.57(+0.89%)
May 02, 2014 64.52 65.49 63.68 63.83 249,720 -0.42(-0.65%)
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.