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, 2019 108.95 109.17 108.12 108.46 240,030 -1.65(-1.50%)
May 30, 2019 110.45 111.30 109.51 110.11 225,972 -0.16(-0.14%)
May 29, 2019 110.31 111.27 109.74 110.27 214,791 -0.87(-0.78%)
May 28, 2019 112.12 112.67 111.04 111.13 286,312 -0.99(-0.88%)
May 24, 2019 113.24 113.50 111.03 112.12 251,544 -0.47(-0.41%)
May 23, 2019 112.47 113.09 110.87 112.59 446,828 -1.21(-1.06%)
May 22, 2019 113.56 114.53 113.22 113.80 417,753 -0.68(-0.59%)
May 21, 2019 113.33 114.52 112.37 114.48 401,952 +2.41(+2.15%)
May 20, 2019 112.07 112.75 111.28 112.07 277,585 -0.88(-0.78%)
May 17, 2019 113.37 114.28 112.31 112.95 378,806 -1.45(-1.27%)
May 16, 2019 111.87 115.25 111.73 114.40 435,134 +3.40(+3.07%)
May 15, 2019 108.81 111.27 108.81 111.00 233,109 +1.20(+1.09%)
May 14, 2019 107.04 110.43 106.89 109.80 463,411 +3.46(+3.26%)
May 13, 2019 109.60 109.84 106.00 106.34 322,668 -5.62(-5.02%)
May 10, 2019 110.64 112.03 109.17 111.96 358,041 +1.41(+1.28%)
May 09, 2019 111.02 111.02 106.88 110.55 353,479 +0.28(+0.26%)
May 08, 2019 109.89 110.93 109.76 110.27 267,214 +0.05(+0.04%)
May 07, 2019 111.38 111.71 109.47 110.22 188,699 -2.45(-2.18%)
May 06, 2019 110.75 113.03 110.37 112.67 301,640 -0.03(-0.03%)
May 03, 2019 112.13 113.80 112.13 112.70 210,939 +1.24(+1.12%)
May 02, 2019 111.04 111.48 109.70 111.45 235,465 +0.25(+0.23%)
May 01, 2019 111.21 112.60 110.98 111.20 153,779 +0.36(+0.32%)
Apr 30, 2019 112.03 112.27 110.59 110.84 177,820 -1.12(-1.00%)
Apr 29, 2019 111.55 112.85 111.44 111.96 161,588 +0.35(+0.31%)
Apr 26, 2019 110.39 111.89 109.95 111.61 235,713 +1.17(+1.06%)
Apr 25, 2019 110.53 110.97 108.95 110.44 206,106 -0.57(-0.52%)
Apr 24, 2019 112.12 112.65 110.71 111.02 153,192 -0.53(-0.48%)
Apr 23, 2019 109.91 112.38 109.33 111.55 283,769 +2.44(+2.24%)
Apr 22, 2019 108.99 109.49 108.55 109.11 208,615 -0.22(-0.20%)
Apr 18, 2019 107.77 109.39 107.61 109.33 208,986 +1.81(+1.68%)
Apr 17, 2019 110.01 110.35 107.46 107.52 171,154 -2.11(-1.93%)
Apr 16, 2019 109.31 109.82 108.85 109.63 182,287 +0.36(+0.33%)
Apr 15, 2019 109.01 109.45 108.13 109.27 163,036 +0.15(+0.13%)
Apr 12, 2019 109.63 110.28 108.82 109.13 349,406 +0.32(+0.30%)
Apr 11, 2019 107.33 109.09 106.83 108.81 583,486 +1.64(+1.53%)
Apr 10, 2019 107.93 107.93 106.56 107.16 308,629 -0.50(-0.46%)
Apr 09, 2019 109.45 110.00 107.57 107.66 277,809 -2.47(-2.24%)
Apr 08, 2019 108.95 110.38 108.44 110.13 330,763 +0.32(+0.29%)
Apr 05, 2019 109.92 110.58 109.05 109.81 398,338 +0.39(+0.36%)
Apr 04, 2019 107.56 110.83 107.20 109.42 807,052 +2.38(+2.23%)
Apr 03, 2019 109.58 109.75 106.82 107.04 741,692 -1.92(-1.76%)
Apr 02, 2019 109.58 110.17 108.75 108.95 869,853 -0.52(-0.48%)
Apr 01, 2019 111.17 112.44 109.31 109.48 591,903 -0.78(-0.71%)
Mar 29, 2019 110.87 110.87 109.74 110.26 662,731 +0.21(+0.19%)
Mar 28, 2019 109.69 110.66 109.09 110.04 168,769 +0.60(+0.55%)
Mar 27, 2019 108.89 110.42 108.77 109.44 173,581 +0.68(+0.63%)
Mar 26, 2019 110.13 110.58 108.53 108.76 176,142 -0.50(-0.45%)
Mar 25, 2019 109.50 110.50 109.18 109.25 235,197 -0.42(-0.38%)
Mar 22, 2019 112.31 112.38 109.64 109.67 240,867 -3.30(-2.92%)
Mar 21, 2019 111.80 113.88 111.80 112.97 182,046 +0.76(+0.67%)
Mar 20, 2019 110.89 114.02 110.82 112.22 296,609 +1.45(+1.31%)
Mar 19, 2019 112.20 112.94 110.56 110.77 543,172 -1.07(-0.96%)
Mar 18, 2019 109.06 112.32 109.06 111.84 396,279 +2.79(+2.56%)
Mar 15, 2019 111.41 111.51 108.68 109.05 876,490 -2.31(-2.08%)
Mar 14, 2019 111.48 112.09 110.58 111.36 235,415 -0.39(-0.35%)
Mar 13, 2019 111.44 112.61 111.16 111.75 371,450 +0.71(+0.64%)
Mar 12, 2019 110.99 111.33 110.38 111.04 470,759 +0.01(+0.01%)
Mar 11, 2019 111.18 111.50 110.48 111.03 477,014 -0.27(-0.24%)
Mar 08, 2019 111.66 111.85 110.86 111.30 242,720 -1.28(-1.14%)
Mar 07, 2019 113.73 114.08 111.90 112.59 316,729 -1.51(-1.32%)
Mar 06, 2019 116.93 117.45 114.08 114.09 245,007 -2.88(-2.46%)
Mar 05, 2019 117.74 118.47 116.93 116.97 237,714 -0.66(-0.56%)
Mar 04, 2019 119.50 120.82 117.58 117.63 458,569 -1.47(-1.23%)
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.