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 (%)
May 31, 2006 30.09 30.68 30.08 30.54 354,336 +0.44(+1.47%)
May 30, 2006 30.18 30.34 29.93 30.10 224,199 -0.26(-0.86%)
May 26, 2006 30.54 30.63 30.20 30.36 349,135 -0.09(-0.30%)
May 25, 2006 30.60 30.79 30.25 30.45 256,512 +0.08(+0.27%)
May 24, 2006 30.45 30.64 29.82 30.37 591,372 -0.09(-0.30%)
May 23, 2006 30.95 31.09 30.36 30.46 643,383 -0.33(-1.06%)
May 22, 2006 30.87 31.10 30.34 30.79 851,979 -0.17(-0.55%)
May 19, 2006 30.87 31.12 30.38 30.96 303,985 +0.09(+0.29%)
May 18, 2006 30.79 31.00 30.71 30.87 310,182 +0.05(+0.15%)
May 17, 2006 30.86 30.91 30.45 30.82 395,613 -0.04(-0.12%)
May 16, 2006 30.73 30.92 30.68 30.86 162,007 +0.02(+0.06%)
May 15, 2006 30.72 30.90 30.16 30.84 298,784 +0.04(+0.12%)
May 12, 2006 31.08 31.59 30.57 30.81 443,307 -0.26(-0.84%)
May 11, 2006 30.72 31.10 30.57 31.07 392,514 +0.34(+1.12%)
May 10, 2006 30.36 30.92 30.06 30.72 298,010 +0.33(+1.07%)
May 09, 2006 29.64 30.51 29.59 30.40 200,628 +0.75(+2.53%)
May 08, 2006 29.64 29.69 29.37 29.65 133,014 -0.10(-0.33%)
May 05, 2006 29.55 29.91 29.49 29.75 106,123 +0.35(+1.20%)
May 04, 2006 29.35 29.64 29.20 29.40 78,347 +0.05(+0.15%)
May 03, 2006 29.41 29.62 29.01 29.35 117,300 -0.13(-0.43%)
May 02, 2006 29.22 29.57 29.03 29.48 235,043 +0.36(+1.24%)
May 01, 2006 29.95 29.95 29.04 29.12 303,543 -0.83(-2.78%)
Apr 28, 2006 28.78 30.81 28.78 29.95 457,029 +0.67(+2.28%)
Apr 27, 2006 29.73 30.06 29.12 29.28 234,379 -0.59(-1.97%)
Apr 26, 2006 29.78 30.53 29.73 29.87 226,301 +0.03(+0.09%)
Apr 25, 2006 30.09 30.25 29.72 29.84 208,485 -0.25(-0.84%)
Apr 24, 2006 30.68 30.79 29.58 30.09 308,854 +14.66(+95.02%)
Apr 21, 2006 15.84 15.84 15.38 15.43 441,758 -0.23(-1.49%)
Apr 20, 2006 15.51 15.70 15.33 15.66 182,369 +0.21(+1.36%)
Apr 19, 2006 15.22 15.51 15.11 15.45 260,274 +0.23(+1.51%)
Apr 18, 2006 14.65 15.22 14.66 15.22 316,711 +0.57(+3.90%)
Apr 17, 2006 14.63 14.65 14.53 14.65 181,484 +0.02(+0.11%)
Apr 13, 2006 14.55 14.66 14.52 14.63 295,907 +0.09(+0.59%)
Apr 12, 2006 14.52 14.57 14.40 14.55 261,381 +0.03(+0.19%)
Apr 11, 2006 14.71 14.80 14.50 14.52 201,624 -0.19(-1.26%)
Apr 10, 2006 14.82 14.83 14.63 14.71 273,111 -0.12(-0.79%)
Apr 07, 2006 14.71 14.84 14.63 14.82 303,432 +0.16(+1.09%)
Apr 06, 2006 14.84 14.84 14.63 14.66 159,794 -0.22(-1.47%)
Apr 05, 2006 14.84 14.93 14.70 14.88 82,774 +0.02(+0.12%)
Apr 04, 2006 14.58 14.97 14.56 14.87 160,237 +0.22(+1.53%)
Apr 03, 2006 14.97 14.98 14.57 14.64 226,633 -0.31(-2.10%)
Mar 31, 2006 14.83 15.00 14.80 14.96 193,435 +0.17(+1.18%)
Mar 30, 2006 14.89 14.93 14.72 14.78 140,982 -0.08(-0.56%)
Mar 29, 2006 15.07 15.07 14.63 14.87 203,616 +0.23(+1.61%)
Mar 28, 2006 14.63 14.76 14.58 14.63 123,718 -0.05(-0.37%)
Mar 27, 2006 14.74 14.79 14.66 14.68 214,018 -0.06(-0.40%)
Mar 24, 2006 14.70 14.82 14.67 14.74 208,706 +0.03(+0.21%)
Mar 23, 2006 14.57 14.72 14.50 14.71 139,211 -0.06(-0.41%)
Mar 22, 2006 14.42 14.84 14.42 14.77 374,034 +0.31(+2.17%)
Mar 21, 2006 14.97 14.97 14.46 14.46 518,114 -0.51(-3.40%)
Mar 20, 2006 15.02 15.07 14.93 14.97 414,314 -0.07(-0.45%)
Mar 17, 2006 15.10 15.11 14.82 15.03 585,396 -0.03(-0.19%)
Mar 16, 2006 14.77 15.20 14.77 15.06 286,169 +0.35(+2.38%)
Mar 15, 2006 14.75 14.76 14.59 14.71 151,162 +0.02(+0.12%)
Mar 14, 2006 14.64 14.75 14.48 14.70 139,211 +0.12(+0.79%)
Mar 13, 2006 14.11 14.70 14.11 14.58 531,394 +0.46(+3.25%)
Mar 10, 2006 13.69 14.12 13.67 14.12 299,448 +0.42(+3.07%)
Mar 09, 2006 13.69 13.74 13.57 13.70 189,894 +0.01(+0.08%)
Mar 08, 2006 13.81 13.81 13.60 13.69 134,785 -0.11(-0.82%)
Mar 07, 2006 13.93 13.93 13.74 13.80 103,800 -0.18(-1.29%)
Mar 06, 2006 14.20 14.24 13.93 13.98 141,203 -0.22(-1.54%)
Mar 03, 2006 14.05 14.51 13.93 14.20 186,795 +0.12(+0.85%)
Mar 02, 2006 14.20 14.26 13.98 14.08 149,392 -0.14(-0.97%)
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.