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 28, 2010 30.00 30.19 29.06 30.00 398,769 +0.74(+2.54%)
May 27, 2010 28.96 29.32 28.70 29.25 114,289 +0.87(+3.06%)
May 26, 2010 28.38 29.28 28.26 28.38 1,809 -0.04(-0.13%)
May 25, 2010 27.90 28.57 27.60 28.42 264,563 -0.14(-0.51%)
May 24, 2010 29.17 29.40 28.44 28.57 183,780 -0.68(-2.32%)
May 21, 2010 28.67 29.49 28.45 29.25 315,127 +0.12(+0.40%)
May 20, 2010 29.36 29.90 29.08 29.13 217,613 -2.02(-6.48%)
May 19, 2010 31.50 31.85 30.64 31.15 299,172 -0.36(-1.15%)
May 18, 2010 31.65 32.12 31.37 31.51 370,139 +0.32(+1.02%)
May 17, 2010 31.36 31.58 30.21 31.19 138,001 +0.05(+0.17%)
May 14, 2010 31.14 31.55 30.63 31.14 121,379 -0.64(-2.02%)
May 13, 2010 31.84 32.24 31.45 31.78 177,320 -0.27(-0.85%)
May 12, 2010 31.43 32.08 31.27 32.05 223,649 +0.70(+2.22%)
May 11, 2010 31.13 31.69 31.01 31.36 233,871 +0.29(+0.93%)
May 10, 2010 30.48 31.14 30.48 31.07 235,204 +1.43(+4.83%)
May 07, 2010 29.78 30.10 28.76 29.63 436,169 -0.53(-1.74%)
May 06, 2010 31.07 31.36 28.63 30.16 273,652 -1.36(-4.31%)
May 05, 2010 31.47 31.64 31.12 31.52 175,555 -0.21(-0.66%)
May 04, 2010 32.17 32.23 31.31 31.73 256,904 -0.88(-2.69%)
May 03, 2010 31.91 32.74 31.29 32.61 322,205 +0.30(+0.93%)
Apr 30, 2010 33.62 34.00 32.29 32.31 262,682 -1.35(-4.01%)
Apr 29, 2010 33.00 33.71 32.78 33.66 170,005 +0.85(+2.60%)
Apr 28, 2010 33.05 33.21 32.61 32.80 74,269 -0.10(-0.30%)
Apr 27, 2010 33.11 33.78 32.82 32.90 181,544 -0.47(-1.41%)
Apr 26, 2010 33.13 33.76 32.81 33.38 353,944 +0.10(+0.30%)
Apr 23, 2010 33.10 33.28 32.50 33.28 122,033 +0.24(+0.74%)
Apr 22, 2010 32.16 33.03 31.94 33.03 97,756 +0.49(+1.50%)
Apr 21, 2010 32.18 32.54 32.14 32.54 135,538 +0.31(+0.96%)
Apr 20, 2010 32.18 32.29 31.89 32.23 220 +0.29(+0.91%)
Apr 19, 2010 31.93 32.34 31.49 31.94 169,156 -0.15(-0.48%)
Apr 16, 2010 32.10 32.31 31.77 32.10 155,160 -0.01(-0.03%)
Apr 15, 2010 31.31 32.14 31.26 32.11 146,792 +0.72(+2.28%)
Apr 14, 2010 31.26 31.44 30.67 31.39 354,726 +0.24(+0.76%)
Apr 13, 2010 31.30 31.36 30.85 31.16 150,476 -0.14(-0.43%)
Apr 12, 2010 31.36 31.55 31.20 31.29 160,960 -0.02(-0.06%)
Apr 09, 2010 31.23 31.38 30.89 31.31 77,509 +0.04(+0.12%)
Apr 08, 2010 31.46 31.47 30.85 31.27 205,823 -0.38(-1.20%)
Apr 07, 2010 31.83 31.83 31.36 31.65 132,879 -0.08(-0.26%)
Apr 06, 2010 31.84 31.93 31.64 31.74 96,427 -0.35(-1.10%)
Apr 05, 2010 31.83 32.30 31.65 32.09 78,267 +0.30(+0.94%)
Apr 01, 2010 31.83 31.79 31.79 31.79 121,674 +0.27(+0.86%)
Mar 31, 2010 31.80 32.59 31.50 31.52 226,908 -0.50(-1.56%)
Mar 30, 2010 32.14 32.39 31.75 32.02 94,544 -0.11(-0.34%)
Mar 29, 2010 31.91 32.34 31.82 32.13 71,578 +0.25(+0.79%)
Mar 26, 2010 31.96 32.32 31.75 31.87 67,741 +0.07(+0.23%)
Mar 25, 2010 32.44 32.54 31.78 31.80 107,565 -0.50(-1.54%)
Mar 24, 2010 32.41 32.97 32.25 32.30 130,384 -0.37(-1.13%)
Mar 23, 2010 32.49 32.76 32.16 32.67 102,776 +0.10(+0.31%)
Mar 22, 2010 31.92 32.64 31.84 32.57 126,941 +0.37(+1.15%)
Mar 19, 2010 32.15 32.35 31.76 32.20 285,107 +0.23(+0.71%)
Mar 18, 2010 31.78 32.11 31.64 31.97 126,883 +0.09(+0.28%)
Mar 17, 2010 31.38 31.88 31.31 31.88 161,255 +0.50(+1.58%)
Mar 16, 2010 31.14 31.41 30.94 31.38 57,499 +0.27(+0.87%)
Mar 15, 2010 31.10 31.17 30.93 31.11 61,554 -0.11(-0.35%)
Mar 12, 2010 31.35 31.35 30.70 31.22 129,460 +0.03(+0.09%)
Mar 11, 2010 30.88 31.23 30.67 31.19 99,260 +0.09(+0.29%)
Mar 10, 2010 30.91 31.44 30.83 31.10 105,405 +0.15(+0.50%)
Mar 09, 2010 30.64 31.18 30.64 30.95 99,932 +0.28(+0.91%)
Mar 08, 2010 30.76 31.08 30.59 30.67 82,457 -0.16(-0.53%)
Mar 05, 2010 30.07 30.87 30.07 30.83 134,541 +0.85(+2.83%)
Mar 04, 2010 30.07 30.25 29.81 29.98 100,909 -0.06(-0.21%)
Mar 03, 2010 30.26 30.44 29.97 30.05 107,690 -0.24(-0.81%)
Mar 02, 2010 29.78 30.30 29.67 30.29 171,284 +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.