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 30, 2014 62.66 63.26 62.44 62.84 233,709 +0.08(+0.12%)
May 29, 2014 62.84 62.84 62.11 62.77 144,306 +0.08(+0.12%)
May 28, 2014 63.15 63.25 62.26 62.69 264,732 -0.39(-0.61%)
May 27, 2014 62.45 63.29 61.95 63.08 193,028 +0.90(+1.44%)
May 23, 2014 61.39 62.18 62.18 62.18 146,214 +0.85(+1.38%)
May 22, 2014 60.95 62.22 60.70 61.33 466,286 +0.33(+0.54%)
May 21, 2014 60.92 61.46 60.11 61.00 202,212 +0.44(+0.73%)
May 20, 2014 61.96 61.98 60.09 60.56 377,004 -1.68(-2.70%)
May 19, 2014 61.81 62.53 61.26 62.24 244,432 +0.27(+0.44%)
May 16, 2014 62.20 62.22 61.19 61.96 193,133 -0.34(-0.55%)
May 15, 2014 62.81 62.88 61.29 62.30 366,564 -0.75(-1.20%)
May 14, 2014 64.78 64.78 63.00 63.06 244,465 -1.78(-2.75%)
May 13, 2014 65.75 65.78 64.73 64.84 360,284 -0.94(-1.43%)
May 12, 2014 65.05 65.99 64.87 65.78 452,846 +1.11(+1.72%)
May 09, 2014 63.98 64.78 63.67 64.67 267,342 +0.38(+0.59%)
May 08, 2014 63.70 65.06 63.36 64.29 527,699 +0.40(+0.62%)
May 07, 2014 63.52 63.94 62.40 63.90 231,452 +0.45(+0.71%)
May 06, 2014 64.10 64.20 63.18 63.44 924,669 -0.94(-1.46%)
May 05, 2014 63.49 64.71 62.82 64.39 469,576 +0.57(+0.89%)
May 02, 2014 64.51 65.48 63.67 63.82 249,741 -0.41(-0.65%)
May 01, 2014 61.92 66.33 61.70 64.24 565,142 +3.93(+6.52%)
Apr 30, 2014 59.34 60.41 58.84 60.30 218,479 +0.59(+1.00%)
Apr 29, 2014 59.85 60.42 59.40 59.71 136,877 +0.26(+0.44%)
Apr 28, 2014 60.36 61.22 58.62 59.45 1,140,837 -0.72(-1.19%)
Apr 25, 2014 60.28 60.56 59.61 60.16 477,161 -0.33(-0.55%)
Apr 24, 2014 61.15 62.05 59.79 60.49 801,376 -0.34(-0.56%)
Apr 23, 2014 60.73 61.43 60.37 60.83 321,109 +0.04(+0.06%)
Apr 22, 2014 60.81 61.26 60.75 60.79 180,120 +0.15(+0.25%)
Apr 21, 2014 59.99 61.13 59.62 60.64 462,414 +0.65(+1.08%)
Apr 17, 2014 58.96 59.99 59.99 59.99 277,690 +0.94(+1.60%)
Apr 16, 2014 58.37 59.07 58.09 59.05 222,441 +1.14(+1.97%)
Apr 15, 2014 56.83 58.17 55.85 57.91 783,226 +1.26(+2.23%)
Apr 14, 2014 56.85 57.01 55.94 56.64 364,480 +0.56(+0.99%)
Apr 11, 2014 56.44 57.35 56.06 56.09 488,489 -0.93(-1.64%)
Apr 10, 2014 59.21 59.21 56.74 57.02 272,108 -2.31(-3.89%)
Apr 09, 2014 58.17 59.39 57.93 59.33 171,343 +1.47(+2.54%)
Apr 08, 2014 58.54 59.05 57.52 57.86 300,479 -0.76(-1.30%)
Apr 07, 2014 59.21 59.38 58.29 58.63 408,445 -0.99(-1.66%)
Apr 04, 2014 61.81 61.81 59.40 59.62 350,846 -1.90(-3.08%)
Apr 03, 2014 61.82 61.95 61.14 61.51 342,936 -0.23(-0.37%)
Apr 02, 2014 61.30 61.90 61.17 61.74 292,400 +0.47(+0.77%)
Apr 01, 2014 60.04 61.28 59.75 61.27 289,715 +1.34(+2.23%)
Mar 31, 2014 59.06 60.14 58.96 59.93 232,630 +1.17(+1.99%)
Mar 28, 2014 58.29 59.47 58.29 58.76 461,015 +0.82(+1.42%)
Mar 27, 2014 58.48 58.74 57.74 57.94 356,474 -0.55(-0.94%)
Mar 26, 2014 59.04 59.70 58.45 58.48 350,257 -0.82(-1.38%)
Mar 25, 2014 58.92 59.79 58.92 59.30 278,214 +0.61(+1.04%)
Mar 24, 2014 59.39 59.68 58.14 58.69 422,343 -0.58(-0.98%)
Mar 21, 2014 59.40 60.00 58.94 59.27 726,635 +0.46(+0.78%)
Mar 20, 2014 58.46 58.82 58.00 58.81 315,935 +0.55(+0.94%)
Mar 19, 2014 58.10 58.61 57.97 58.27 389,508 +0.08(+0.13%)
Mar 18, 2014 58.33 58.42 57.82 58.19 537,295 +0.01(+0.02%)
Mar 17, 2014 57.87 58.45 57.36 58.18 477,953 +0.75(+1.31%)
Mar 14, 2014 57.39 58.22 57.19 57.43 546,136 -0.30(-0.52%)
Mar 13, 2014 59.52 59.87 57.29 57.73 798,826 -1.48(-2.50%)
Mar 12, 2014 59.53 59.57 58.94 59.21 502,763 -0.64(-1.07%)
Mar 11, 2014 61.58 61.74 59.80 59.85 488,072 -1.51(-2.45%)
Mar 10, 2014 61.81 62.21 61.11 61.35 341,839 -0.81(-1.30%)
Mar 07, 2014 63.23 63.23 61.61 62.16 411,804 -0.60(-0.96%)
Mar 06, 2014 63.42 63.59 62.23 62.77 464,760 -0.44(-0.70%)
Mar 05, 2014 64.22 64.50 62.73 63.21 468,871 -0.95(-1.48%)
Mar 04, 2014 64.45 65.79 63.58 64.16 765,479 +0.58(+0.92%)
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.