Skip to main content

Curtiss-Wright Corp (NY: CW )

278.60 +7.72 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 235.73 237.13 234.12 235.90 334,359 +0.77(+0.33%)
Feb 28, 2024 235.43 236.15 234.00 235.13 204,687 -0.53(-0.22%)
Feb 27, 2024 236.44 238.46 234.22 235.66 196,597 -1.98(-0.83%)
Feb 26, 2024 238.61 239.49 237.52 237.63 134,836 -0.98(-0.41%)
Feb 23, 2024 238.56 239.19 237.45 238.61 107,840 +0.46(+0.19%)
Feb 22, 2024 239.37 239.92 236.91 238.15 149,653 -0.62(-0.26%)
Feb 21, 2024 235.38 238.87 235.24 238.77 168,798 +4.35(+1.86%)
Feb 20, 2024 232.96 236.15 232.45 234.42 131,854 +1.08(+0.46%)
Feb 16, 2024 236.56 237.62 233.17 233.34 252,784 -2.66(-1.13%)
Feb 15, 2024 231.77 238.35 229.64 236.00 253,214 +1.72(+0.73%)
Feb 14, 2024 227.64 234.76 226.31 234.28 306,925 +5.73(+2.51%)
Feb 13, 2024 226.34 229.06 224.97 228.55 201,858 +0.27(+0.12%)
Feb 12, 2024 228.46 229.56 227.62 228.28 148,234 -0.18(-0.08%)
Feb 09, 2024 226.64 228.57 225.37 228.46 157,937 +2.37(+1.05%)
Feb 08, 2024 227.13 227.13 223.82 226.09 195,730 -0.43(-0.19%)
Feb 07, 2024 226.92 228.28 226.17 226.52 130,266 -0.02(-0.01%)
Feb 06, 2024 225.67 226.68 224.00 226.54 114,312 +0.95(+0.42%)
Feb 05, 2024 223.84 226.12 220.55 225.59 102,056 +0.07(+0.03%)
Feb 02, 2024 223.06 226.03 221.68 225.52 123,734 +1.54(+0.69%)
Feb 01, 2024 223.27 224.15 221.41 223.99 272,758 +1.77(+0.80%)
Jan 31, 2024 225.67 225.67 221.54 222.22 140,610 -2.88(-1.28%)
Jan 30, 2024 225.55 226.14 224.55 225.09 139,163 -0.64(-0.28%)
Jan 29, 2024 225.67 226.54 223.20 225.73 119,204 +0.36(+0.16%)
Jan 26, 2024 224.89 226.07 223.72 225.37 85,798 +1.47(+0.66%)
Jan 25, 2024 224.28 225.19 221.47 223.91 179,123 +1.04(+0.47%)
Jan 24, 2024 225.85 227.37 222.48 222.87 134,623 -2.30(-1.02%)
Jan 23, 2024 226.82 226.84 224.16 225.16 99,207 -0.61(-0.27%)
Jan 22, 2024 222.61 226.64 222.61 225.77 102,989 +3.35(+1.51%)
Jan 19, 2024 224.14 224.14 221.66 222.42 110,449 -1.05(-0.47%)
Jan 18, 2024 220.84 223.93 220.62 223.47 130,987 +3.38(+1.54%)
Jan 17, 2024 218.97 221.55 217.22 220.08 158,216 +0.04(+0.02%)
Jan 16, 2024 221.39 221.54 217.73 220.04 193,923 -2.11(-0.95%)
Jan 12, 2024 219.88 222.26 218.86 222.15 106,650 +4.02(+1.84%)
Jan 11, 2024 218.07 218.72 216.85 218.12 121,005 -0.07(-0.03%)
Jan 10, 2024 214.85 218.23 214.53 218.19 132,878 +4.11(+1.92%)
Jan 09, 2024 214.30 214.58 211.71 214.08 114,834 -1.22(-0.57%)
Jan 08, 2024 216.49 216.49 212.94 215.30 202,563 -2.09(-0.96%)
Jan 05, 2024 216.24 217.80 215.46 217.38 151,368 +0.46(+0.21%)
Jan 04, 2024 218.91 219.90 216.49 216.93 192,257 -1.12(-0.51%)
Jan 03, 2024 221.43 221.43 217.77 218.04 203,693 -3.96(-1.79%)
Jan 02, 2024 222.44 224.09 221.39 222.01 113,970 -0.43(-0.19%)
Dec 29, 2023 221.52 223.53 221.22 222.44 148,365 +1.24(+0.56%)
Dec 28, 2023 220.52 223.75 220.35 221.20 80,186 -0.12(-0.05%)
Dec 27, 2023 220.78 221.51 220.22 221.32 47,595 +0.41(+0.19%)
Dec 26, 2023 220.52 221.77 219.67 220.91 207,824 +0.32(+0.14%)
Dec 22, 2023 219.90 221.80 219.25 220.59 109,144 +1.94(+0.89%)
Dec 21, 2023 218.45 219.10 215.57 218.65 222,084 +1.58(+0.73%)
Dec 20, 2023 221.49 221.49 216.30 217.08 259,625 -3.75(-1.70%)
Dec 19, 2023 219.28 221.15 218.98 220.83 103,854 +1.55(+0.71%)
Dec 18, 2023 219.55 220.60 218.12 219.28 102,084 -0.06(-0.03%)
Dec 15, 2023 217.35 220.84 217.35 219.34 387,793 +1.50(+0.69%)
Dec 14, 2023 222.43 223.09 216.62 217.84 285,244 -4.28(-1.93%)
Dec 13, 2023 220.70 224.38 220.40 222.13 220,151 +1.31(+0.59%)
Dec 12, 2023 216.34 221.56 215.78 220.82 233,233 +4.54(+2.10%)
Dec 11, 2023 215.26 217.18 214.99 216.28 196,859 +1.03(+0.48%)
Dec 08, 2023 214.41 216.26 213.39 215.25 120,000 +0.84(+0.39%)
Dec 07, 2023 214.61 214.81 212.41 214.41 148,090 +0.14(+0.07%)
Dec 06, 2023 215.64 217.74 213.55 214.27 126,147 -1.34(-0.62%)
Dec 05, 2023 217.02 217.18 215.03 215.61 96,274 -1.67(-0.77%)
Dec 04, 2023 218.70 220.89 215.61 217.28 211,553 -1.43(-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.