Skip to main content

Curtiss-Wright Corp (NY: CW )

278.38 -0.22 (-0.08%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.38 12.41 12.34 12.35 488,900 -0.02(-0.20%)
May 27, 2005 12.37 12.39 12.31 12.38 111,546 +0.03(+0.27%)
May 26, 2005 12.46 12.47 12.34 12.34 196,755 -0.08(-0.67%)
May 25, 2005 12.61 12.61 12.43 12.43 158,245 -0.21(-1.68%)
May 24, 2005 12.55 12.69 12.55 12.64 267,578 +0.03(+0.23%)
May 23, 2005 12.49 12.61 12.49 12.61 140,539 +0.16(+1.31%)
May 20, 2005 12.70 12.70 12.35 12.45 232,609 -0.19(-1.54%)
May 19, 2005 12.71 12.71 12.55 12.64 140,096 -0.09(-0.75%)
May 18, 2005 12.49 12.88 12.45 12.74 421,618 +0.30(+2.42%)
May 17, 2005 12.54 12.55 12.38 12.44 198,083 -0.26(-2.05%)
May 16, 2005 12.23 12.70 12.23 12.70 169,090 +0.50(+4.07%)
May 13, 2005 12.37 12.47 12.10 12.20 279,087 -0.17(-1.41%)
May 12, 2005 12.40 12.51 12.35 12.37 279,529 -0.05(-0.38%)
May 11, 2005 12.43 12.48 12.36 12.42 270,455 +0.04(+0.35%)
May 10, 2005 12.71 12.72 12.32 12.38 463,005 -0.39(-3.03%)
May 09, 2005 12.59 12.79 12.39 12.76 363,853 +0.18(+1.44%)
May 06, 2005 12.65 12.89 12.55 12.58 286,390 -0.04(-0.34%)
May 05, 2005 12.88 12.88 12.47 12.63 245,888 -0.21(-1.64%)
May 04, 2005 12.40 12.85 12.40 12.84 539,361 +0.49(+3.97%)
May 03, 2005 12.38 12.52 12.30 12.35 376,468 -0.07(-0.60%)
May 02, 2005 12.22 12.48 12.09 12.42 750,060 +0.18(+1.44%)
Apr 29, 2005 13.52 13.52 12.11 12.24 3,046,718 -1.27(-9.43%)
Apr 28, 2005 13.60 13.60 13.42 13.52 261,159 -0.02(-0.18%)
Apr 27, 2005 13.52 13.55 13.30 13.54 407,232 -0.01(-0.08%)
Apr 26, 2005 13.57 13.67 13.49 13.55 493,548 -0.06(-0.42%)
Apr 25, 2005 13.62 13.69 13.54 13.61 365,845 -0.02(-0.15%)
Apr 22, 2005 13.94 13.95 13.42 13.63 474,071 -0.30(-2.19%)
Apr 21, 2005 13.57 14.16 13.57 13.94 577,207 +0.43(+3.16%)
Apr 20, 2005 13.15 13.61 13.15 13.51 634,308 +0.36(+2.71%)
Apr 19, 2005 13.10 13.15 12.98 13.15 320,252 +0.02(+0.15%)
Apr 18, 2005 12.99 13.33 12.97 13.13 319,367 +0.14(+1.10%)
Apr 15, 2005 13.10 13.43 12.97 12.99 370,050 -0.16(-1.19%)
Apr 14, 2005 13.22 13.68 13.12 13.15 509,040 -0.02(-0.14%)
Apr 13, 2005 13.31 13.31 13.08 13.16 272,668 -0.14(-1.04%)
Apr 12, 2005 13.10 13.33 13.09 13.30 297,899 +0.21(+1.60%)
Apr 11, 2005 13.04 13.12 12.94 13.09 300,776 -0.01(-0.05%)
Apr 08, 2005 13.11 13.17 13.09 13.10 369,607 -0.03(-0.21%)
Apr 07, 2005 12.81 13.13 12.76 13.13 241,904 +0.33(+2.56%)
Apr 06, 2005 13.11 13.15 12.79 12.80 218,223 -0.29(-2.21%)
Apr 05, 2005 13.01 13.14 13.01 13.09 200,960 +0.09(+0.70%)
Apr 04, 2005 12.83 13.08 12.64 13.00 314,055 +0.09(+0.74%)
Apr 01, 2005 12.90 12.96 12.82 12.90 304,760 +0.02(+0.19%)
Mar 31, 2005 12.93 12.93 12.76 12.88 301,440 -0.07(-0.58%)
Mar 30, 2005 12.62 12.96 12.62 12.95 193,435 +0.38(+3.02%)
Mar 29, 2005 12.81 12.92 12.43 12.57 344,819 -0.24(-1.85%)
Mar 28, 2005 12.88 13.06 12.75 12.81 231,502 +0.02(+0.14%)
Mar 24, 2005 12.47 12.86 12.46 12.79 234,822 +0.35(+2.81%)
Mar 23, 2005 12.56 12.57 12.44 12.44 137,662 -0.18(-1.40%)
Mar 22, 2005 12.65 12.88 12.61 12.62 119,292 -0.03(-0.27%)
Mar 21, 2005 12.65 12.82 12.47 12.65 158,909 +0.01(+0.09%)
Mar 18, 2005 12.54 12.65 12.47 12.64 315,383 +0.14(+1.16%)
Mar 17, 2005 12.45 12.57 12.45 12.50 130,358 +0.01(+0.11%)
Mar 16, 2005 12.54 12.54 12.44 12.48 214,018 -0.06(-0.45%)
Mar 15, 2005 12.58 12.61 12.51 12.54 239,249 +0.01(+0.09%)
Mar 14, 2005 12.65 12.69 12.43 12.53 265,807 -0.09(-0.72%)
Mar 11, 2005 12.62 12.74 12.51 12.62 92,733 +0.02(+0.20%)
Mar 10, 2005 12.56 12.67 12.53 12.59 168,868 +0.05(+0.43%)
Mar 09, 2005 12.88 12.88 12.49 12.54 158,466 -0.36(-2.80%)
Mar 08, 2005 12.93 13.02 12.82 12.90 106,013 -0.06(-0.47%)
Mar 07, 2005 13.27 13.27 12.94 12.96 160,015 -0.18(-1.36%)
Mar 04, 2005 12.56 13.17 12.56 13.14 273,775 +0.63(+5.02%)
Mar 03, 2005 12.41 12.56 12.26 12.51 142,310 +0.11(+0.89%)
Mar 02, 2005 12.54 12.54 12.34 12.40 226,191 -0.14(-1.13%)
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.