Skip to main content

Curtiss-Wright Corp (NY: CW )

275.01 -1.19 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 141.81 142.90 140.31 140.60 377,724 -2.49(-1.74%)
May 27, 2022 143.32 143.93 142.56 143.09 183,264 +1.05(+0.74%)
May 26, 2022 144.03 145.14 141.82 142.04 160,935 -0.12(-0.08%)
May 25, 2022 142.19 143.33 139.97 142.16 221,068 -0.33(-0.23%)
May 24, 2022 139.15 142.87 138.25 142.49 263,366 +3.27(+2.35%)
May 23, 2022 139.72 140.30 137.68 139.22 123,641 +0.24(+0.17%)
May 20, 2022 139.26 139.79 135.24 138.98 567,508 +0.40(+0.29%)
May 19, 2022 140.45 142.09 137.88 138.58 273,338 -2.16(-1.53%)
May 18, 2022 140.75 143.05 140.01 140.74 295,349 -0.97(-0.69%)
May 17, 2022 137.86 141.84 137.86 141.71 170,098 +5.50(+4.04%)
May 16, 2022 136.16 137.59 135.61 136.22 127,892 +0.18(+0.13%)
May 13, 2022 137.43 138.31 134.97 136.04 172,858 -0.50(-0.36%)
May 12, 2022 138.19 138.62 134.10 136.53 255,737 -1.39(-1.01%)
May 11, 2022 136.05 139.66 135.55 137.92 426,115 +2.20(+1.62%)
May 10, 2022 137.64 139.04 133.96 135.72 299,628 -0.20(-0.15%)
May 09, 2022 138.33 138.50 134.44 135.92 406,877 -4.22(-3.01%)
May 06, 2022 135.32 140.28 135.17 140.14 421,361 +3.97(+2.92%)
May 05, 2022 142.55 144.45 135.13 136.17 389,300 -9.48(-6.51%)
May 04, 2022 142.81 146.14 140.78 145.65 155,943 +3.11(+2.18%)
May 03, 2022 141.27 143.66 140.24 142.54 158,176 +1.45(+1.02%)
May 02, 2022 141.80 143.89 138.42 141.09 158,697 -0.44(-0.31%)
Apr 29, 2022 146.80 146.98 141.24 141.53 145,871 -5.87(-3.98%)
Apr 28, 2022 146.82 147.92 142.67 147.40 313,158 +2.48(+1.71%)
Apr 27, 2022 144.48 146.82 142.88 144.92 231,131 -0.01(-0.01%)
Apr 26, 2022 147.06 147.27 144.46 144.93 192,663 -3.08(-2.08%)
Apr 25, 2022 151.70 152.07 144.89 148.01 176,218 -4.60(-3.02%)
Apr 22, 2022 153.16 154.95 152.61 152.62 197,972 -1.35(-0.87%)
Apr 21, 2022 158.32 158.32 153.50 153.96 211,212 -2.50(-1.59%)
Apr 20, 2022 153.88 157.54 153.69 156.46 229,292 +3.72(+2.44%)
Apr 19, 2022 149.26 152.96 149.26 152.74 173,291 +2.57(+1.71%)
Apr 18, 2022 150.25 150.98 148.15 150.16 133,344 +0.31(+0.20%)
Apr 14, 2022 148.89 150.74 147.51 149.85 176,985 +1.17(+0.79%)
Apr 13, 2022 146.57 148.85 146.15 148.69 189,498 +2.95(+2.02%)
Apr 12, 2022 145.02 146.83 144.48 145.73 144,006 +1.14(+0.79%)
Apr 11, 2022 145.13 147.38 144.41 144.59 151,851 +0.07(+0.05%)
Apr 08, 2022 147.09 149.18 144.22 144.53 164,911 -2.55(-1.74%)
Apr 07, 2022 145.30 147.86 144.82 147.08 149,302 +1.48(+1.02%)
Apr 06, 2022 148.65 149.48 145.54 145.60 192,974 -3.80(-2.54%)
Apr 05, 2022 150.49 152.64 149.38 149.40 272,086 -1.32(-0.87%)
Apr 04, 2022 152.02 152.46 149.07 150.72 204,150 -1.30(-0.85%)
Apr 01, 2022 149.89 152.10 148.86 152.01 235,063 +3.31(+2.22%)
Mar 31, 2022 150.00 151.89 148.59 148.71 171,673 -1.42(-0.94%)
Mar 30, 2022 151.94 153.85 149.89 150.12 280,991 -1.59(-1.05%)
Mar 29, 2022 151.33 152.36 150.21 151.72 217,021 +0.19(+0.12%)
Mar 28, 2022 154.27 154.44 150.92 151.53 101,870 -2.97(-1.92%)
Mar 25, 2022 153.54 155.43 153.33 154.50 231,168 +0.93(+0.60%)
Mar 24, 2022 152.39 153.92 151.56 153.57 119,460 +1.74(+1.15%)
Mar 23, 2022 152.66 153.18 151.20 151.82 162,351 -0.62(-0.41%)
Mar 22, 2022 154.15 154.53 151.69 152.45 275,454 -1.11(-0.72%)
Mar 21, 2022 153.01 155.32 150.55 153.56 442,030 +0.85(+0.56%)
Mar 18, 2022 146.86 153.38 145.51 152.71 690,930 +5.49(+3.73%)
Mar 17, 2022 145.56 147.81 145.16 147.22 289,561 +2.18(+1.50%)
Mar 16, 2022 147.57 148.12 143.01 145.04 296,956 -2.58(-1.75%)
Mar 15, 2022 144.51 147.70 142.06 147.62 389,386 +4.34(+3.03%)
Mar 14, 2022 145.24 145.82 140.46 143.28 342,800 -1.27(-0.88%)
Mar 11, 2022 147.39 148.59 144.38 144.54 169,240 -1.30(-0.89%)
Mar 10, 2022 148.12 150.72 144.90 145.84 467,135 -3.92(-2.62%)
Mar 09, 2022 148.97 152.69 148.78 149.76 388,581 +2.47(+1.68%)
Mar 08, 2022 153.09 153.70 147.12 147.28 279,934 -5.48(-3.59%)
Mar 07, 2022 154.31 161.21 151.98 152.76 750,349 -1.42(-0.92%)
Mar 04, 2022 150.35 157.63 150.24 154.19 313,133 +2.60(+1.72%)
Mar 03, 2022 151.91 151.92 149.67 151.59 197,627 -0.21(-0.14%)
Mar 02, 2022 150.56 155.13 149.88 151.79 399,569 +1.24(+0.82%)
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.