Skip to main content

Curtiss-Wright Corp (NY: CW )

276.20 -2.40 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 85.93 86.75 85.31 86.69 303,410 +0.79(+0.92%)
May 30, 2017 85.67 86.18 85.41 85.90 320,549 -0.12(-0.13%)
May 26, 2017 85.64 86.03 85.45 86.02 304,924 +0.06(+0.07%)
May 25, 2017 84.20 86.04 84.08 85.96 413,606 +2.17(+2.59%)
May 24, 2017 83.02 84.09 82.86 83.79 219,946 +0.78(+0.94%)
May 23, 2017 82.21 83.06 81.39 83.01 241,885 +1.00(+1.22%)
May 22, 2017 82.50 82.64 81.74 82.01 241,594 +0.24(+0.29%)
May 19, 2017 80.78 81.88 80.47 81.77 431,098 +1.45(+1.81%)
May 18, 2017 80.78 80.89 79.70 80.32 535,677 -0.57(-0.70%)
May 17, 2017 83.81 82.63 80.79 80.88 206,278 -2.93(-3.49%)
May 16, 2017 84.34 84.40 83.11 83.81 202,978 -0.42(-0.50%)
May 15, 2017 83.18 84.29 83.18 84.23 300,915 +1.11(+1.33%)
May 12, 2017 83.61 83.61 82.81 83.13 227,410 -0.98(-1.17%)
May 11, 2017 83.99 84.19 82.84 84.11 235,550 -0.25(-0.30%)
May 10, 2017 84.24 84.89 84.11 84.36 200,304 -0.13(-0.15%)
May 09, 2017 85.20 85.42 84.03 84.48 347,312 -0.58(-0.68%)
May 08, 2017 85.67 85.67 84.07 85.06 295,570 -0.61(-0.71%)
May 05, 2017 86.49 86.49 84.20 85.67 351,579 -0.68(-0.79%)
May 04, 2017 91.54 91.68 86.09 86.35 535,305 -3.40(-3.79%)
May 03, 2017 90.16 90.31 89.17 89.75 233,917 -0.95(-1.05%)
May 02, 2017 91.04 91.32 90.49 90.71 368,875 -0.44(-0.49%)
May 01, 2017 90.18 91.45 89.50 91.15 349,740 +1.16(+1.28%)
Apr 28, 2017 90.31 90.50 89.80 89.99 271,530 -0.17(-0.19%)
Apr 27, 2017 90.24 90.91 89.49 90.17 207,329 +0.30(+0.33%)
Apr 26, 2017 89.83 90.32 89.57 89.87 334,059 -0.14(-0.16%)
Apr 25, 2017 90.26 90.36 89.45 90.01 237,032 +0.56(+0.62%)
Apr 24, 2017 90.21 90.40 89.17 89.45 223,394 +1.00(+1.13%)
Apr 21, 2017 88.52 88.86 87.85 88.45 261,528 +0.32(+0.36%)
Apr 20, 2017 87.24 88.30 86.81 88.13 259,662 +1.57(+1.81%)
Apr 19, 2017 86.57 87.44 86.13 86.56 579,861 +0.37(+0.42%)
Apr 18, 2017 85.43 86.28 85.19 86.20 199,913 +0.04(+0.04%)
Apr 17, 2017 84.76 86.18 84.67 86.16 379,884 +1.69(+2.01%)
Apr 13, 2017 85.29 85.81 84.41 84.47 187,616 -1.07(-1.25%)
Apr 12, 2017 87.57 87.57 85.37 85.53 181,785 -2.05(-2.34%)
Apr 11, 2017 86.09 87.61 85.65 87.59 252,956 +1.19(+1.38%)
Apr 10, 2017 86.32 86.66 85.58 86.39 187,907 +0.24(+0.28%)
Apr 07, 2017 86.14 86.76 85.69 86.15 215,191 +0.05(+0.06%)
Apr 06, 2017 85.46 86.31 84.77 86.10 189,088 +0.65(+0.75%)
Apr 05, 2017 87.62 88.21 85.30 85.46 273,771 -1.62(-1.86%)
Apr 04, 2017 87.16 87.89 86.71 87.07 388,028 -0.09(-0.10%)
Apr 03, 2017 87.92 88.54 86.13 87.16 286,871 -0.71(-0.81%)
Mar 31, 2017 87.91 88.80 87.77 87.87 222,081 -0.17(-0.20%)
Mar 30, 2017 87.36 88.18 87.18 88.05 231,617 +0.86(+0.98%)
Mar 29, 2017 87.59 87.59 86.70 87.19 232,250 -0.59(-0.67%)
Mar 28, 2017 86.91 88.45 86.82 87.78 351,356 +0.39(+0.44%)
Mar 27, 2017 86.17 87.56 85.58 87.39 286,994 -0.32(-0.36%)
Mar 24, 2017 88.94 89.46 87.40 87.71 199,730 -1.31(-1.47%)
Mar 23, 2017 88.34 89.34 88.17 89.02 201,980 +0.55(+0.62%)
Mar 22, 2017 89.24 89.78 88.21 88.47 204,142 -1.04(-1.16%)
Mar 21, 2017 91.88 91.88 88.97 89.51 266,185 -1.65(-1.81%)
Mar 20, 2017 91.85 92.18 91.02 91.16 333,951 -0.92(-1.00%)
Mar 17, 2017 92.02 92.49 91.03 92.08 743,759 -0.15(-0.17%)
Mar 16, 2017 93.13 93.40 92.02 92.24 152,960 -0.35(-0.37%)
Mar 15, 2017 92.20 92.86 91.71 92.58 243,213 +0.89(+0.98%)
Mar 14, 2017 92.01 92.04 90.89 91.69 89,163 -0.71(-0.77%)
Mar 13, 2017 91.89 92.49 91.65 92.40 153,864 +0.43(+0.47%)
Mar 10, 2017 92.42 92.77 91.11 91.97 140,888 +0.41(+0.45%)
Mar 09, 2017 92.74 92.74 91.30 91.56 182,225 -0.63(-0.69%)
Mar 08, 2017 92.72 93.03 92.12 92.19 201,334 -0.11(-0.11%)
Mar 07, 2017 92.28 92.92 91.78 92.30 193,162 -0.39(-0.43%)
Mar 06, 2017 91.98 93.08 91.98 92.69 168,190 -0.18(-0.20%)
Mar 03, 2017 93.25 93.63 92.62 92.87 370,371 -0.30(-0.32%)
Mar 02, 2017 95.50 95.50 92.97 93.17 318,723 -2.53(-2.64%)
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.