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 68.26 68.82 67.76 68.51 356,465 +0.02(+0.03%)
May 28, 2015 68.43 68.49 67.60 68.49 198,705 +0.05(+0.07%)
May 27, 2015 67.90 68.52 67.32 68.44 224,539 +0.53(+0.78%)
May 26, 2015 68.67 68.72 67.44 67.91 214,781 -1.00(-1.45%)
May 22, 2015 69.56 68.91 68.91 68.91 103,124 -0.65(-0.93%)
May 21, 2015 69.64 70.16 69.41 69.55 124,697 -0.09(-0.12%)
May 20, 2015 70.10 70.21 69.36 69.64 236,388 -0.23(-0.33%)
May 19, 2015 69.68 69.94 69.23 69.87 169,119 +0.10(+0.15%)
May 18, 2015 69.71 70.32 69.44 69.76 150,289 -0.11(-0.16%)
May 15, 2015 70.09 70.10 69.44 69.88 195,980 -0.11(-0.16%)
May 14, 2015 69.56 70.22 69.46 69.99 204,507 +0.81(+1.17%)
May 13, 2015 68.91 69.47 68.62 69.18 160,611 +0.44(+0.64%)
May 12, 2015 68.23 69.25 67.80 68.75 210,617 +0.16(+0.24%)
May 11, 2015 67.42 68.90 67.42 68.58 464,819 +1.13(+1.68%)
May 08, 2015 67.59 67.81 67.23 67.45 414,596 +0.55(+0.82%)
May 07, 2015 66.91 67.09 66.65 66.90 370,331 -0.01(-0.01%)
May 06, 2015 67.72 67.72 66.76 66.91 332,144 -0.53(-0.79%)
May 05, 2015 68.45 68.73 67.27 67.44 313,333 -0.97(-1.42%)
May 04, 2015 69.05 69.43 68.15 68.41 304,118 -0.59(-0.85%)
May 01, 2015 69.57 69.93 68.75 69.00 252,626 -0.43(-0.62%)
Apr 30, 2015 70.82 71.71 69.31 69.43 399,585 -2.12(-2.96%)
Apr 29, 2015 71.50 72.22 71.31 71.55 201,504 -0.28(-0.38%)
Apr 28, 2015 71.53 72.02 71.24 71.82 257,122 +0.29(+0.41%)
Apr 27, 2015 72.04 72.58 71.21 71.53 162,453 -0.42(-0.58%)
Apr 24, 2015 72.27 72.44 71.69 71.95 187,048 -0.09(-0.12%)
Apr 23, 2015 71.48 72.46 71.48 72.03 151,072 +0.14(+0.20%)
Apr 22, 2015 71.82 72.05 71.26 71.89 196,878 -0.16(-0.22%)
Apr 21, 2015 72.68 72.68 71.97 72.05 130,318 -0.23(-0.32%)
Apr 20, 2015 71.45 72.61 71.35 72.28 237,713 +1.51(+2.14%)
Apr 17, 2015 71.93 71.93 70.37 70.77 228,861 -1.74(-2.40%)
Apr 16, 2015 72.62 72.87 72.18 72.51 191,597 -0.11(-0.16%)
Apr 15, 2015 72.96 73.13 71.47 72.62 244,803 -0.13(-0.18%)
Apr 14, 2015 73.09 73.09 72.15 72.76 184,570 -0.21(-0.29%)
Apr 13, 2015 73.26 73.72 72.67 72.96 145,021 -0.29(-0.39%)
Apr 10, 2015 71.81 73.33 71.40 73.25 267,367 +1.51(+2.11%)
Apr 09, 2015 72.15 72.22 70.93 71.74 290,391 -0.41(-0.57%)
Apr 08, 2015 71.54 72.33 71.01 72.15 226,424 +0.53(+0.74%)
Apr 07, 2015 72.39 72.58 71.23 71.62 270,018 -0.96(-1.32%)
Apr 06, 2015 71.76 73.08 71.37 72.58 273,864 +0.55(+0.77%)
Apr 02, 2015 71.36 72.02 72.02 72.02 255,601 +0.64(+0.89%)
Apr 01, 2015 70.01 71.40 69.68 71.39 460,641 +1.12(+1.60%)
Mar 31, 2015 70.02 70.46 69.42 70.27 254,494 -0.22(-0.31%)
Mar 30, 2015 68.74 70.92 68.74 70.48 237,431 +2.20(+3.21%)
Mar 27, 2015 68.10 68.46 67.45 68.29 238,382 +0.26(+0.38%)
Mar 26, 2015 67.20 68.09 66.92 68.03 177,975 +0.90(+1.34%)
Mar 25, 2015 69.19 69.19 66.95 67.13 362,734 -2.10(-3.03%)
Mar 24, 2015 68.59 69.25 68.16 69.23 272,172 +0.41(+0.59%)
Mar 23, 2015 68.87 69.12 68.65 68.82 188,935 -0.03(-0.04%)
Mar 20, 2015 68.77 69.11 68.40 68.85 477,045 +0.15(+0.22%)
Mar 19, 2015 68.85 69.14 68.35 68.69 178,767 -0.34(-0.49%)
Mar 18, 2015 68.45 69.20 67.77 69.04 315,065 +0.27(+0.39%)
Mar 17, 2015 68.38 68.88 67.74 68.77 245,364 -0.07(-0.10%)
Mar 16, 2015 68.86 69.22 68.67 68.84 137,068 +0.20(+0.29%)
Mar 13, 2015 68.90 69.19 67.15 68.64 204,432 -0.55(-0.80%)
Mar 12, 2015 68.34 69.23 67.34 69.19 177,479 +1.46(+2.16%)
Mar 11, 2015 67.06 67.98 66.84 67.73 168,419 +0.63(+0.93%)
Mar 10, 2015 66.78 67.54 65.64 67.10 257,752 -0.48(-0.72%)
Mar 09, 2015 67.47 68.12 67.47 67.59 183,162 +0.32(+0.48%)
Mar 06, 2015 68.06 68.79 67.03 67.26 184,201 -1.37(-1.99%)
Mar 05, 2015 68.83 68.91 68.18 68.63 151,465 -0.23(-0.33%)
Mar 04, 2015 68.90 69.16 68.35 68.86 176,026 -0.40(-0.58%)
Mar 03, 2015 69.16 69.34 68.86 69.25 170,586 -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.