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, 2013 34.05 34.49 33.93 33.99 105,343 -0.31(-0.90%)
May 30, 2013 34.09 34.42 33.91 34.30 81,366 +0.33(+0.96%)
May 29, 2013 34.09 34.27 33.80 33.97 78,626 -0.28(-0.82%)
May 28, 2013 33.92 34.58 33.92 34.25 153,248 +0.76(+2.26%)
May 24, 2013 33.25 33.53 33.07 33.49 54,684 +0.10(+0.31%)
May 23, 2013 33.04 33.55 33.04 33.39 81,947 -0.11(-0.33%)
May 22, 2013 33.92 34.30 33.35 33.50 110,488 -0.49(-1.43%)
May 21, 2013 34.04 34.21 33.79 33.99 117,632 -0.12(-0.36%)
May 20, 2013 34.01 34.41 33.87 34.11 136,710 +0.01(+0.03%)
May 17, 2013 33.79 34.16 33.79 34.10 174,410 +0.57(+1.70%)
May 16, 2013 33.46 33.86 33.31 33.53 106,653 +0.02(+0.06%)
May 15, 2013 32.96 33.57 32.80 33.51 119,508 +0.95(+2.93%)
May 13, 2013 32.79 32.99 32.26 32.56 150,562 -0.23(-0.71%)
May 10, 2013 32.60 32.83 32.49 32.79 130,082 +0.31(+0.95%)
May 09, 2013 32.24 32.68 32.24 32.48 154,547 +0.29(+0.90%)
May 08, 2013 31.78 32.24 31.62 32.19 146,718 +0.35(+1.09%)
May 07, 2013 31.45 31.85 31.27 31.85 256,074 +0.53(+1.70%)
May 06, 2013 31.24 31.52 30.93 31.31 89,851 +0.07(+0.21%)
May 03, 2013 30.98 31.73 30.97 31.25 212,699 +0.75(+2.45%)
May 02, 2013 30.01 30.76 29.23 30.50 163,960 +0.50(+1.68%)
May 01, 2013 30.65 30.83 29.95 30.00 297,464 -0.70(-2.28%)
Apr 30, 2013 30.38 30.77 30.26 30.70 137,476 +0.36(+1.17%)
Apr 29, 2013 30.09 30.39 29.77 30.34 124,406 +0.34(+1.12%)
Apr 26, 2013 30.43 30.45 29.87 30.00 131,337 -0.45(-1.47%)
Apr 25, 2013 30.35 30.70 30.13 30.45 196,352 +0.29(+0.96%)
Apr 24, 2013 29.69 30.20 29.69 30.16 179,426 +0.55(+1.86%)
Apr 23, 2013 29.51 29.65 29.26 29.61 129,589 +0.39(+1.34%)
Apr 22, 2013 29.31 29.38 28.64 29.22 129,761 +0.06(+0.19%)
Apr 19, 2013 29.16 29.30 28.90 29.16 121,717 +0.14(+0.48%)
Apr 18, 2013 29.79 29.88 28.93 29.02 190,382 -0.64(-2.17%)
Apr 17, 2013 29.80 29.88 29.01 29.67 274,462 -0.35(-1.15%)
Apr 16, 2013 30.03 30.19 29.85 30.01 151,249 +0.22(+0.75%)
Apr 15, 2013 31.01 31.01 29.71 29.79 278,036 -1.33(-4.27%)
Apr 12, 2013 30.99 31.22 30.96 31.12 225,852 +0.03(+0.09%)
Apr 11, 2013 31.40 31.47 30.82 31.09 224,100 -0.27(-0.86%)
Apr 10, 2013 30.76 31.44 30.54 31.36 243,248 +0.69(+2.26%)
Apr 09, 2013 30.81 30.89 30.42 30.67 194,422 -0.02(-0.06%)
Apr 08, 2013 30.38 30.73 30.08 30.69 180,220 +0.42(+1.39%)
Apr 05, 2013 30.44 30.64 30.15 30.27 228,335 -0.72(-2.32%)
Apr 04, 2013 30.83 31.03 30.62 30.99 163,058 +0.21(+0.70%)
Apr 03, 2013 31.23 31.44 30.75 30.77 166,337 -0.44(-1.41%)
Apr 02, 2013 32.68 32.68 31.07 31.21 261,748 -1.22(-3.78%)
Apr 01, 2013 32.46 32.55 31.81 32.44 215,105 +0.00(+0.00%)
Mar 28, 2013 32.95 32.98 32.31 32.44 204,214 -0.43(-1.31%)
Mar 27, 2013 33.01 33.01 32.51 32.87 104,863 -0.34(-1.01%)
Mar 26, 2013 32.96 33.24 32.85 33.20 155,452 +0.39(+1.20%)
Mar 25, 2013 32.73 33.13 32.45 32.81 134,153 +0.18(+0.54%)
Mar 22, 2013 33.02 33.13 32.56 32.63 106,745 -0.15(-0.46%)
Mar 21, 2013 33.05 33.28 32.66 32.78 108,715 -0.51(-1.54%)
Mar 20, 2013 32.99 33.30 32.88 33.29 130,047 +0.46(+1.39%)
Mar 19, 2013 32.96 33.02 32.45 32.84 175,695 -0.20(-0.59%)
Mar 18, 2013 33.13 33.31 32.91 33.03 180,094 -0.46(-1.36%)
Mar 15, 2013 33.05 33.49 32.88 33.49 437,409 +0.40(+1.21%)
Mar 14, 2013 32.73 33.09 32.64 33.09 101,222 +0.44(+1.34%)
Mar 13, 2013 32.06 32.77 31.99 32.65 123,714 +0.59(+1.83%)
Mar 12, 2013 32.04 32.15 31.89 32.06 101,202 -0.01(-0.03%)
Mar 11, 2013 32.18 32.34 31.90 32.07 164,418 -0.19(-0.58%)
Mar 08, 2013 32.34 32.34 31.97 32.26 183,455 +0.09(+0.29%)
Mar 07, 2013 32.04 32.33 32.04 32.17 147,818 +0.15(+0.47%)
Mar 06, 2013 32.19 32.38 32.02 32.02 174,442 -0.16(-0.49%)
Mar 05, 2013 31.91 32.30 31.85 32.18 220,730 +0.39(+1.23%)
Mar 04, 2013 32.00 32.04 31.55 31.78 229,465 -0.39(-1.22%)
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.