Skip to main content

Curtiss-Wright Corp (NY: CW )

276.20 -2.40 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.00 30.19 29.07 30.00 398,735 +0.74(+2.54%)
May 27, 2010 28.96 29.32 28.70 29.26 114,279 +0.87(+3.06%)
May 26, 2010 28.39 29.28 28.26 28.39 1,809 -0.04(-0.13%)
May 25, 2010 27.91 28.57 27.60 28.42 264,541 -0.14(-0.51%)
May 24, 2010 29.18 29.40 28.44 28.57 183,765 -0.68(-2.32%)
May 21, 2010 28.67 29.49 28.45 29.25 315,101 +0.12(+0.40%)
May 20, 2010 29.37 29.90 29.08 29.13 217,594 -2.02(-6.48%)
May 19, 2010 31.50 31.86 30.64 31.15 299,146 -0.36(-1.15%)
May 18, 2010 31.65 32.12 31.38 31.51 370,108 +0.32(+1.02%)
May 17, 2010 31.37 31.58 30.22 31.19 137,990 +0.05(+0.17%)
May 14, 2010 31.14 31.55 30.63 31.14 121,368 -0.64(-2.02%)
May 13, 2010 31.85 32.25 31.46 31.78 177,305 -0.27(-0.85%)
May 12, 2010 31.43 32.08 31.28 32.06 223,630 +0.70(+2.22%)
May 11, 2010 31.13 31.69 31.01 31.36 233,851 +0.29(+0.93%)
May 10, 2010 30.48 31.14 30.48 31.07 235,184 +1.43(+4.83%)
May 07, 2010 29.78 30.10 28.76 29.64 436,132 -0.53(-1.74%)
May 06, 2010 31.08 31.36 28.63 30.16 273,629 -1.36(-4.31%)
May 05, 2010 31.48 31.64 31.12 31.52 175,540 -0.21(-0.66%)
May 04, 2010 32.17 32.24 31.31 31.73 256,882 -0.88(-2.69%)
May 03, 2010 31.91 32.74 31.29 32.61 322,178 +0.30(+0.93%)
Apr 30, 2010 33.62 34.00 32.29 32.31 262,660 -1.35(-4.01%)
Apr 29, 2010 33.01 33.71 32.78 33.66 169,991 +0.85(+2.60%)
Apr 28, 2010 33.05 33.21 32.62 32.81 74,263 -0.10(-0.30%)
Apr 27, 2010 33.12 33.79 32.83 32.91 181,529 -0.47(-1.41%)
Apr 26, 2010 33.13 33.76 32.82 33.38 353,914 +0.10(+0.30%)
Apr 23, 2010 33.11 33.28 32.50 33.28 122,023 +0.24(+0.74%)
Apr 22, 2010 32.16 33.03 31.95 33.03 97,748 +0.49(+1.50%)
Apr 21, 2010 32.18 32.54 32.15 32.54 135,526 +0.31(+0.96%)
Apr 20, 2010 32.18 32.29 31.89 32.24 220 +0.29(+0.91%)
Apr 19, 2010 31.93 32.35 31.49 31.95 169,142 -0.15(-0.48%)
Apr 16, 2010 32.10 32.31 31.77 32.10 155,147 -0.01(-0.03%)
Apr 15, 2010 31.31 32.15 31.27 32.11 146,780 +0.72(+2.28%)
Apr 14, 2010 31.26 31.44 30.67 31.39 354,696 +0.24(+0.76%)
Apr 13, 2010 31.30 31.36 30.85 31.16 150,463 -0.14(-0.43%)
Apr 12, 2010 31.36 31.55 31.20 31.29 160,947 -0.02(-0.06%)
Apr 09, 2010 31.23 31.39 30.90 31.31 77,502 +0.04(+0.12%)
Apr 08, 2010 31.47 31.48 30.85 31.28 205,805 -0.38(-1.20%)
Apr 07, 2010 31.83 31.83 31.36 31.66 132,868 -0.08(-0.26%)
Apr 06, 2010 31.84 31.94 31.64 31.74 96,419 -0.35(-1.10%)
Apr 05, 2010 31.83 32.30 31.65 32.09 78,261 +0.30(+0.94%)
Apr 01, 2010 31.83 31.79 31.79 31.79 121,663 +0.27(+0.86%)
Mar 31, 2010 31.80 32.59 31.50 31.52 226,889 -0.50(-1.56%)
Mar 30, 2010 32.15 32.39 31.76 32.02 94,536 -0.11(-0.34%)
Mar 29, 2010 31.91 32.34 31.82 32.13 71,572 +0.25(+0.79%)
Mar 26, 2010 31.97 32.32 31.76 31.87 67,735 +0.07(+0.23%)
Mar 25, 2010 32.44 32.54 31.78 31.80 107,556 -0.50(-1.54%)
Mar 24, 2010 32.42 32.97 32.25 32.30 130,373 -0.37(-1.13%)
Mar 23, 2010 32.49 32.76 32.16 32.67 102,767 +0.10(+0.31%)
Mar 22, 2010 31.92 32.64 31.85 32.57 126,930 +0.37(+1.15%)
Mar 19, 2010 32.16 32.35 31.77 32.20 285,082 +0.23(+0.71%)
Mar 18, 2010 31.78 32.11 31.64 31.97 126,873 +0.09(+0.28%)
Mar 17, 2010 31.39 31.88 31.31 31.88 161,241 +0.50(+1.58%)
Mar 16, 2010 31.14 31.41 30.94 31.39 57,494 +0.27(+0.87%)
Mar 15, 2010 31.11 31.17 30.93 31.12 61,548 -0.11(-0.35%)
Mar 12, 2010 31.35 31.35 30.70 31.22 129,449 +0.03(+0.09%)
Mar 11, 2010 30.88 31.23 30.67 31.20 99,252 +0.09(+0.29%)
Mar 10, 2010 30.91 31.44 30.84 31.11 105,396 +0.15(+0.50%)
Mar 09, 2010 30.65 31.18 30.65 30.95 99,923 +0.28(+0.91%)
Mar 08, 2010 30.76 31.08 30.59 30.67 82,450 -0.16(-0.53%)
Mar 05, 2010 30.08 30.87 30.08 30.84 134,530 +0.85(+2.83%)
Mar 04, 2010 30.08 30.26 29.81 29.99 100,901 -0.06(-0.21%)
Mar 03, 2010 30.27 30.45 29.98 30.05 107,681 -0.24(-0.81%)
Mar 02, 2010 29.78 30.30 29.67 30.29 171,269 +0.54(+1.82%)
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.