Skip to main content

Curtiss-Wright Corp (NY: CW )

278.60 +7.72 (+2.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 126.91 127.05 123.13 123.15 188,066 -3.69(-2.91%)
May 30, 2018 124.50 127.65 124.11 126.84 590,651 +2.95(+2.38%)
May 29, 2018 125.58 126.03 122.71 123.89 439,197 -2.58(-2.04%)
May 25, 2018 126.46 126.46 126.46 0 -1.50(-1.17%)
May 24, 2018 127.70 128.09 126.95 127.96 192,624 +0.40(+0.31%)
May 23, 2018 126.32 127.60 126.07 127.57 121,837 +0.73(+0.57%)
May 22, 2018 129.99 129.99 126.68 126.84 175,172 -2.77(-2.14%)
May 21, 2018 128.47 129.92 128.21 129.61 190,748 +1.97(+1.54%)
May 18, 2018 128.17 128.47 127.16 127.64 516,202 +0.03(+0.02%)
May 17, 2018 127.18 128.57 126.94 127.61 369,783 +0.17(+0.14%)
May 16, 2018 127.62 129.38 127.14 127.44 444,220 -0.03(-0.02%)
May 15, 2018 126.91 128.28 126.68 127.47 386,315 -0.11(-0.08%)
May 14, 2018 130.42 130.63 126.51 127.58 521,301 -2.74(-2.10%)
May 11, 2018 129.41 130.44 128.74 130.32 288,639 +0.96(+0.74%)
May 10, 2018 127.80 129.64 127.34 129.36 454,265 +1.74(+1.37%)
May 09, 2018 125.48 127.64 125.19 127.61 294,368 +3.02(+2.42%)
May 08, 2018 121.89 124.61 121.62 124.60 411,233 +2.23(+1.82%)
May 07, 2018 119.39 122.98 119.39 122.37 421,348 +3.14(+2.63%)
May 04, 2018 119.81 119.83 117.08 119.23 367,124 -1.81(-1.50%)
May 03, 2018 121.60 122.83 119.04 121.04 283,399 -1.37(-1.12%)
May 02, 2018 122.53 124.61 121.83 122.42 324,480 -0.12(-0.09%)
May 01, 2018 123.51 123.92 121.04 122.53 263,068 -1.38(-1.12%)
Apr 30, 2018 127.61 128.71 123.86 123.92 253,925 -3.34(-2.62%)
Apr 27, 2018 127.15 127.87 125.38 127.26 270,916 -0.35(-0.27%)
Apr 26, 2018 130.28 130.28 127.55 127.61 323,368 -2.22(-1.71%)
Apr 25, 2018 131.47 131.79 128.62 129.82 239,376 -1.32(-1.00%)
Apr 24, 2018 137.12 137.49 129.51 131.14 256,234 -5.44(-3.98%)
Apr 23, 2018 137.98 138.20 135.93 136.58 225,569 -0.88(-0.64%)
Apr 20, 2018 137.30 138.76 136.65 137.46 179,522 -0.03(-0.02%)
Apr 19, 2018 135.83 137.94 135.59 137.49 162,740 +1.61(+1.18%)
Apr 18, 2018 136.97 136.97 135.72 135.88 349,366 -0.12(-0.09%)
Apr 17, 2018 136.13 138.39 135.89 136.00 302,648 +1.02(+0.75%)
Apr 16, 2018 134.45 135.39 133.85 134.98 315,555 +1.85(+1.39%)
Apr 13, 2018 134.22 134.47 132.24 133.13 191,195 +0.05(+0.04%)
Apr 12, 2018 133.06 133.55 132.06 133.08 180,388 +1.00(+0.75%)
Apr 11, 2018 131.84 132.79 131.17 132.09 107,981 -0.30(-0.23%)
Apr 10, 2018 132.65 133.69 130.89 132.39 255,490 +2.14(+1.64%)
Apr 09, 2018 131.29 132.40 130.14 130.25 125,279 +0.33(+0.25%)
Apr 06, 2018 132.88 134.50 128.81 129.92 189,106 -4.54(-3.38%)
Apr 05, 2018 132.78 134.82 132.33 134.46 163,234 +2.67(+2.03%)
Apr 04, 2018 127.52 131.86 127.33 131.79 374,497 +1.56(+1.20%)
Apr 03, 2018 128.18 130.34 126.10 130.23 256,459 +3.04(+2.39%)
Apr 02, 2018 130.27 130.49 125.21 127.19 171,627 -3.53(-2.70%)
Mar 29, 2018 130.72 130.72 130.72 0 +3.43(+2.69%)
Mar 28, 2018 130.29 130.29 126.56 127.30 299,458 -2.70(-2.08%)
Mar 27, 2018 134.31 134.31 129.42 130.00 126,064 -3.54(-2.65%)
Mar 26, 2018 131.59 133.81 130.21 133.53 180,973 +4.20(+3.25%)
Mar 23, 2018 131.42 133.26 129.28 129.33 272,373 -1.92(-1.47%)
Mar 22, 2018 132.91 134.72 131.23 131.25 238,026 -2.95(-2.20%)
Mar 21, 2018 133.03 135.40 132.60 134.20 112,320 +1.20(+0.90%)
Mar 20, 2018 132.66 134.59 132.44 133.00 152,762 +0.28(+0.21%)
Mar 19, 2018 132.04 133.01 130.96 132.72 121,140 +0.03(+0.02%)
Mar 16, 2018 131.11 133.21 130.98 132.69 431,096 +1.74(+1.33%)
Mar 15, 2018 131.47 132.05 130.07 130.95 290,813 -0.13(-0.10%)
Mar 14, 2018 132.95 132.95 129.97 131.08 259,697 -1.01(-0.77%)
Mar 13, 2018 133.49 134.05 131.59 132.09 186,684 -0.83(-0.63%)
Mar 12, 2018 135.28 135.28 132.33 132.93 238,146 -2.30(-1.70%)
Mar 09, 2018 132.23 135.41 130.90 135.23 286,991 +4.14(+3.16%)
Mar 08, 2018 131.35 131.40 129.79 131.09 123,472 +0.30(+0.23%)
Mar 07, 2018 131.46 128.02 130.79 161,270 +0.28(+0.21%)
Mar 06, 2018 130.06 130.51 127.97 130.51 156,361 +1.09(+0.84%)
Mar 05, 2018 126.96 129.85 125.90 129.42 135,489 +1.64(+1.29%)
Mar 02, 2018 124.59 128.07 124.45 127.77 183,621 +2.08(+1.65%)
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.