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 +4.87 (+1.83%)
Official Closing 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 (%)
Sep 30, 2003 4.010 4.059 3.989 3.989 508,997 -0.03(-0.80%)
Sep 29, 2003 4.021 4.022 4.012 4.021 253,170 +0.00(+0.11%)
Sep 26, 2003 4.011 4.037 4.011 4.017 164,649 +0.01(+0.16%)
Sep 25, 2003 4.022 4.026 4.019 4.010 194,304 -0.01(-0.36%)
Sep 24, 2003 4.017 4.035 4.017 4.025 124,372 +0.01(+0.15%)
Sep 23, 2003 3.999 4.024 3.999 4.019 165,534 +0.02(+0.42%)
Sep 22, 2003 3.972 4.005 3.971 4.002 239,450 +0.03(+0.65%)
Sep 19, 2003 3.962 3.996 3.962 3.976 159,780 +0.02(+0.47%)
Sep 18, 2003 3.905 3.957 3.905 3.957 185,894 +0.05(+1.32%)
Sep 17, 2003 3.858 3.914 3.858 3.906 128,798 +0.03(+0.80%)
Sep 16, 2003 3.785 3.875 3.805 3.875 74,800 +0.09(+2.37%)
Sep 15, 2003 3.759 3.788 3.759 3.785 48,686 +0.02(+0.54%)
Sep 12, 2003 3.739 3.801 3.738 3.765 142,519 +0.02(+0.60%)
Sep 11, 2003 3.708 3.753 3.705 3.742 102,684 +0.04(+0.99%)
Sep 10, 2003 3.771 3.774 3.693 3.705 104,012 -0.07(-1.88%)
Sep 09, 2003 3.834 3.847 3.775 3.776 75,243 -0.06(-1.56%)
Sep 08, 2003 3.728 3.848 3.728 3.836 143,847 +0.07(+1.75%)
Sep 05, 2003 3.827 3.848 3.770 3.770 165,092 -0.06(-1.62%)
Sep 04, 2003 3.872 3.898 3.815 3.832 224,844 -0.05(-1.17%)
Sep 03, 2003 3.866 3.928 3.852 3.878 192,976 +0.01(+0.28%)
Sep 02, 2003 3.841 3.883 3.833 3.867 232,811 +0.03(+0.68%)
Aug 29, 2003 3.861 3.861 3.840 3.841 181,026 -0.02(-0.51%)
Aug 28, 2003 3.853 3.861 3.840 3.861 193,419 +0.01(+0.21%)
Aug 27, 2003 3.847 3.886 3.842 3.853 83,210 +0.01(+0.31%)
Aug 26, 2003 3.883 3.883 3.841 3.841 127,470 -0.03(-0.76%)
Aug 25, 2003 3.830 3.886 3.830 3.870 203,599 +0.02(+0.54%)
Aug 22, 2003 3.860 3.878 3.841 3.849 320,889 -0.02(-0.42%)
Aug 21, 2003 3.879 3.931 3.855 3.866 185,009 -0.01(-0.33%)
Aug 20, 2003 3.836 3.897 3.836 3.879 335,495 +0.04(+1.09%)
Aug 19, 2003 3.807 3.841 3.807 3.837 293,448 +0.05(+1.40%)
Aug 18, 2003 3.751 3.784 3.751 3.784 204,484 +0.05(+1.27%)
Aug 15, 2003 3.708 3.776 3.704 3.736 145,617 +0.02(+0.62%)
Aug 14, 2003 3.660 3.713 3.660 3.713 136,765 +0.05(+1.48%)
Aug 13, 2003 3.631 3.660 3.626 3.659 216,434 +0.03(+0.90%)
Aug 12, 2003 3.595 3.646 3.575 3.626 121,716 +0.03(+0.86%)
Aug 11, 2003 3.553 3.595 3.544 3.595 103,127 +0.04(+1.19%)
Aug 08, 2003 3.542 3.570 3.536 3.553 107,553 +0.02(+0.45%)
Aug 07, 2003 3.544 3.549 3.513 3.537 98,258 -0.01(-0.21%)
Aug 06, 2003 3.564 3.565 3.505 3.544 123,487 -0.02(-0.63%)
Aug 05, 2003 3.553 3.571 3.548 3.567 171,731 +0.01(+0.24%)
Aug 04, 2003 3.550 3.592 3.547 3.558 103,569 +0.01(+0.29%)
Aug 01, 2003 3.542 3.564 3.539 3.548 115,962 +0.01(+0.19%)
Jul 31, 2003 3.553 3.581 3.519 3.542 388,165 -0.02(-0.48%)
Jul 30, 2003 3.474 3.564 3.436 3.558 285,481 +0.07(+2.11%)
Jul 29, 2003 3.542 3.551 3.463 3.485 145,617 -0.06(-1.67%)
Jul 28, 2003 3.551 3.562 3.536 3.544 181,911 -0.01(-0.24%)
Jul 25, 2003 3.558 3.558 3.530 3.553 119,946 +0.00(+0.00%)
Jul 24, 2003 3.553 3.568 3.546 3.553 204,041 +0.00(+0.00%)
Jul 23, 2003 3.621 3.621 3.550 3.553 99,143 -0.07(-1.87%)
Jul 22, 2003 3.564 3.623 3.561 3.621 123,929 +0.06(+1.67%)
Jul 21, 2003 3.632 3.632 3.558 3.561 271,317 -0.08(-2.08%)
Jul 18, 2003 3.606 3.638 3.600 3.637 53,112 +0.03(+0.85%)
Jul 17, 2003 3.632 3.642 3.604 3.606 165,534 -0.02(-0.62%)
Jul 16, 2003 3.629 3.636 3.613 3.629 92,062 +0.00(+0.08%)
Jul 15, 2003 3.601 3.628 3.601 3.626 300,972 +0.03(+0.79%)
Jul 14, 2003 3.584 3.616 3.579 3.598 154,912 +0.03(+0.79%)
Jul 11, 2003 3.588 3.606 3.553 3.570 46,473 -0.01(-0.36%)
Jul 10, 2003 3.592 3.603 3.577 3.583 122,159 -0.02(-0.42%)
Jul 09, 2003 3.592 3.615 3.581 3.598 192,533 -0.01(-0.28%)
Jul 08, 2003 3.604 3.619 3.588 3.608 95,603 +0.00(+0.13%)
Jul 07, 2003 3.623 3.644 3.597 3.604 170,846 -0.03(-0.93%)
Jul 03, 2003 3.623 3.646 3.623 3.638 73,030 -0.03(-0.77%)
Jul 02, 2003 3.578 3.666 3.578 3.666 202,713 +0.08(+2.29%)
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.