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 (%)
Apr 30, 2024 257.50 259.68 253.03 253.22 317,787 -3.58(-1.39%)
Apr 29, 2024 254.27 257.18 254.27 256.80 291,407 +2.99(+1.18%)
Apr 26, 2024 254.00 254.79 251.64 253.81 137,163 +0.52(+0.21%)
Apr 25, 2024 251.47 253.79 248.94 253.29 141,478 +0.85(+0.34%)
Apr 24, 2024 254.00 254.00 250.67 252.44 115,786 -0.68(-0.27%)
Apr 23, 2024 251.48 254.05 251.27 253.12 129,317 +2.37(+0.94%)
Apr 22, 2024 250.64 251.99 249.25 250.75 162,382 +0.71(+0.28%)
Apr 19, 2024 249.80 251.81 248.51 250.04 133,557 +1.71(+0.69%)
Apr 18, 2024 249.80 251.83 247.80 248.33 181,029 -1.14(-0.46%)
Apr 17, 2024 251.80 251.83 248.44 249.47 142,681 -0.26(-0.10%)
Apr 16, 2024 246.81 252.15 246.24 249.73 202,221 +2.85(+1.15%)
Apr 15, 2024 252.58 252.64 246.51 246.88 126,173 -2.33(-0.93%)
Apr 12, 2024 251.80 252.98 247.56 249.21 150,162 -3.03(-1.20%)
Apr 11, 2024 253.44 253.44 251.41 252.24 129,546 -0.54(-0.21%)
Apr 10, 2024 252.74 254.50 251.25 252.78 164,065 -1.58(-0.62%)
Apr 09, 2024 257.81 258.03 252.86 254.36 182,952 -4.36(-1.68%)
Apr 08, 2024 259.95 261.25 258.21 258.72 437,259 -0.21(-0.08%)
Apr 05, 2024 255.30 259.27 254.64 258.93 387,267 +3.56(+1.39%)
Apr 04, 2024 259.06 259.50 254.78 255.37 217,398 -1.72(-0.67%)
Apr 03, 2024 254.80 257.70 253.84 257.09 211,360 +2.30(+0.90%)
Apr 02, 2024 256.35 257.71 253.20 254.79 179,483 -1.95(-0.76%)
Apr 01, 2024 256.81 257.45 254.79 256.74 320,406 +1.00(+0.39%)
Mar 28, 2024 255.41 257.17 252.40 255.74 256,837 +2.37(+0.93%)
Mar 27, 2024 251.85 253.51 249.95 253.37 374,017 +2.56(+1.02%)
Mar 26, 2024 248.75 251.37 248.75 250.81 187,294 +1.76(+0.71%)
Mar 25, 2024 248.36 250.62 247.18 249.06 244,942 -0.56(-0.22%)
Mar 22, 2024 247.18 249.73 246.67 249.61 260,807 +3.50(+1.42%)
Mar 21, 2024 245.61 247.25 245.30 246.12 190,135 +1.18(+0.48%)
Mar 20, 2024 242.62 245.40 242.13 244.94 282,432 +2.07(+0.85%)
Mar 19, 2024 245.06 245.50 241.06 242.88 250,369 -1.47(-0.60%)
Mar 18, 2024 243.46 244.90 242.44 244.34 178,955 +1.86(+0.77%)
Mar 15, 2024 239.40 244.26 239.40 242.49 588,746 +1.90(+0.79%)
Mar 14, 2024 241.34 241.80 238.43 240.59 125,356 +0.03(+0.01%)
Mar 13, 2024 239.61 240.74 237.77 240.56 153,487 +1.05(+0.44%)
Mar 12, 2024 236.53 239.54 235.94 239.51 145,511 +2.30(+0.97%)
Mar 11, 2024 240.72 240.72 236.09 237.21 126,704 -4.31(-1.79%)
Mar 08, 2024 242.85 243.76 240.39 241.53 177,216 -0.84(-0.35%)
Mar 07, 2024 241.68 242.82 240.17 242.37 188,331 +1.12(+0.46%)
Mar 06, 2024 239.79 241.34 238.97 241.25 139,671 +2.69(+1.13%)
Mar 05, 2024 240.23 242.40 237.05 238.56 213,656 -1.18(-0.49%)
Mar 04, 2024 238.26 241.23 237.23 239.74 277,164 +1.99(+0.84%)
Mar 01, 2024 235.47 237.76 234.71 237.75 181,165 +1.86(+0.79%)
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%)
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.