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 29, 2015 68.27 68.83 67.76 68.51 356,434 +0.02(+0.03%)
May 28, 2015 68.44 68.49 67.60 68.49 198,689 +0.05(+0.07%)
May 27, 2015 67.91 68.52 67.33 68.45 224,520 +0.53(+0.78%)
May 26, 2015 68.68 68.72 67.45 67.91 214,763 -1.00(-1.45%)
May 22, 2015 69.57 68.91 68.91 68.91 103,115 -0.65(-0.93%)
May 21, 2015 69.64 70.17 69.42 69.56 124,686 -0.09(-0.12%)
May 20, 2015 70.11 70.21 69.37 69.64 236,368 -0.23(-0.33%)
May 19, 2015 69.68 69.95 69.24 69.87 169,105 +0.10(+0.15%)
May 18, 2015 69.71 70.32 69.44 69.77 150,276 -0.11(-0.16%)
May 15, 2015 70.10 70.11 69.44 69.88 195,963 -0.11(-0.16%)
May 14, 2015 69.57 70.22 69.46 70.00 204,489 +0.81(+1.17%)
May 13, 2015 68.91 69.47 68.63 69.19 160,598 +0.44(+0.64%)
May 12, 2015 68.24 69.25 67.81 68.75 210,600 +0.16(+0.24%)
May 11, 2015 67.43 68.90 67.43 68.59 464,780 +1.13(+1.68%)
May 08, 2015 67.59 67.82 67.24 67.46 414,561 +0.55(+0.82%)
May 07, 2015 66.92 67.10 66.65 66.91 370,299 -0.01(-0.01%)
May 06, 2015 67.72 67.72 66.76 66.92 332,116 -0.53(-0.79%)
May 05, 2015 68.46 68.73 67.28 67.45 313,307 -0.97(-1.42%)
May 04, 2015 69.06 69.44 68.15 68.42 304,093 -0.59(-0.85%)
May 01, 2015 69.58 69.94 68.75 69.01 252,604 -0.43(-0.62%)
Apr 30, 2015 70.82 71.72 69.31 69.44 399,552 -2.12(-2.96%)
Apr 29, 2015 71.51 72.23 71.32 71.55 201,487 -0.28(-0.38%)
Apr 28, 2015 71.54 72.03 71.24 71.83 257,100 +0.29(+0.41%)
Apr 27, 2015 72.05 72.58 71.21 71.54 162,439 -0.42(-0.58%)
Apr 24, 2015 72.28 72.45 71.70 71.95 187,032 -0.09(-0.12%)
Apr 23, 2015 71.49 72.47 71.49 72.04 151,060 +0.14(+0.20%)
Apr 22, 2015 71.83 72.06 71.27 71.90 196,861 -0.16(-0.22%)
Apr 21, 2015 72.69 72.69 71.97 72.06 130,307 -0.23(-0.32%)
Apr 20, 2015 71.46 72.62 71.36 72.29 237,693 +1.51(+2.14%)
Apr 17, 2015 71.94 71.94 70.38 70.78 228,841 -1.74(-2.40%)
Apr 16, 2015 72.63 72.88 72.18 72.51 191,581 -0.11(-0.16%)
Apr 15, 2015 72.96 73.13 71.48 72.63 244,782 -0.13(-0.18%)
Apr 14, 2015 73.09 73.09 72.15 72.76 184,554 -0.21(-0.29%)
Apr 13, 2015 73.27 73.72 72.68 72.97 145,008 -0.29(-0.39%)
Apr 10, 2015 71.82 73.33 71.40 73.26 267,345 +1.51(+2.11%)
Apr 09, 2015 72.15 72.23 70.94 71.74 290,367 -0.41(-0.57%)
Apr 08, 2015 71.55 72.33 71.01 72.15 226,405 +0.53(+0.74%)
Apr 07, 2015 72.39 72.59 71.23 71.62 269,995 -0.96(-1.32%)
Apr 06, 2015 71.76 73.08 71.37 72.58 273,841 +0.55(+0.77%)
Apr 02, 2015 71.36 72.03 72.03 72.03 255,579 +0.64(+0.89%)
Apr 01, 2015 70.02 71.40 69.68 71.39 460,602 +1.12(+1.60%)
Mar 31, 2015 70.02 70.46 69.43 70.27 254,472 -0.22(-0.31%)
Mar 30, 2015 68.74 70.92 68.74 70.49 237,411 +2.20(+3.21%)
Mar 27, 2015 68.10 68.47 67.46 68.30 238,362 +0.26(+0.38%)
Mar 26, 2015 67.20 68.10 66.93 68.04 177,960 +0.90(+1.34%)
Mar 25, 2015 69.19 69.19 66.96 67.14 362,704 -2.10(-3.03%)
Mar 24, 2015 68.60 69.25 68.17 69.23 272,149 +0.41(+0.59%)
Mar 23, 2015 68.87 69.13 68.65 68.82 188,919 -0.03(-0.04%)
Mar 20, 2015 68.78 69.12 68.40 68.85 477,005 +0.15(+0.22%)
Mar 19, 2015 68.85 69.15 68.36 68.70 178,752 -0.34(-0.49%)
Mar 18, 2015 68.45 69.20 67.77 69.04 315,039 +0.27(+0.39%)
Mar 17, 2015 68.39 68.88 67.75 68.78 245,343 -0.07(-0.10%)
Mar 16, 2015 68.86 69.22 68.67 68.84 137,056 +0.20(+0.29%)
Mar 13, 2015 68.91 69.19 67.15 68.64 204,415 -0.55(-0.80%)
Mar 12, 2015 68.35 69.23 67.34 69.19 177,464 +1.46(+2.16%)
Mar 11, 2015 67.07 67.99 66.84 67.73 168,405 +0.63(+0.93%)
Mar 10, 2015 66.78 67.54 65.65 67.11 257,731 -0.48(-0.72%)
Mar 09, 2015 67.48 68.12 67.48 67.59 183,146 +0.32(+0.48%)
Mar 06, 2015 68.07 68.80 67.03 67.27 184,186 -1.37(-1.99%)
Mar 05, 2015 68.83 68.92 68.19 68.63 151,453 -0.23(-0.33%)
Mar 04, 2015 68.91 69.16 68.36 68.86 176,011 -0.40(-0.58%)
Mar 03, 2015 69.17 69.35 68.86 69.26 170,571 -0.38(-0.54%)
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.