Skip to main content

Curtiss-Wright Corp (NY: CW )

266.22 -2.76 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 98.15 99.16 96.62 98.16 354,874 -1.70(-1.71%)
May 28, 2020 105.12 105.12 99.76 99.86 266,784 -3.18(-3.09%)
May 27, 2020 99.24 103.05 97.66 103.04 257,459 +6.98(+7.26%)
May 26, 2020 94.92 97.26 93.62 96.06 227,261 +5.47(+6.04%)
May 22, 2020 92.12 92.12 89.89 90.59 107,596 -0.71(-0.78%)
May 21, 2020 90.13 91.74 89.64 91.31 347,713 +1.31(+1.46%)
May 20, 2020 91.91 92.63 89.81 90.00 328,202 -0.18(-0.20%)
May 19, 2020 92.78 93.52 90.11 90.17 210,086 -2.39(-2.58%)
May 18, 2020 88.52 93.25 88.52 92.56 268,238 +8.42(+10.00%)
May 15, 2020 82.87 85.37 82.75 84.14 593,263 +0.17(+0.20%)
May 14, 2020 82.22 85.08 79.98 83.98 245,964 -0.28(-0.34%)
May 13, 2020 86.63 86.63 83.36 84.26 299,070 -3.09(-3.54%)
May 12, 2020 92.90 93.24 87.26 87.35 266,378 -5.55(-5.97%)
May 11, 2020 94.38 94.90 92.90 92.90 389,456 -3.09(-3.22%)
May 08, 2020 90.25 96.34 90.25 96.00 369,078 +6.82(+7.65%)
May 07, 2020 91.12 94.07 88.30 89.17 423,804 -3.57(-3.85%)
May 06, 2020 95.67 96.24 92.75 92.75 178,674 -2.45(-2.57%)
May 05, 2020 96.38 97.79 94.92 95.19 210,218 +0.61(+0.64%)
May 04, 2020 95.03 96.36 93.63 94.59 199,639 -2.41(-2.48%)
May 01, 2020 98.98 98.98 94.73 96.99 286,413 -4.44(-4.38%)
Apr 30, 2020 101.64 102.88 99.51 101.44 491,612 -2.50(-2.40%)
Apr 29, 2020 102.51 104.60 101.10 103.93 252,719 +4.47(+4.50%)
Apr 28, 2020 98.06 100.84 97.08 99.46 284,820 +3.29(+3.42%)
Apr 27, 2020 93.00 96.40 93.00 96.17 171,455 +3.71(+4.01%)
Apr 24, 2020 92.74 92.84 90.21 92.46 170,948 +1.24(+1.36%)
Apr 23, 2020 92.28 93.83 91.06 91.22 124,685 +0.15(+0.16%)
Apr 22, 2020 91.49 92.32 89.79 91.07 130,400 +2.00(+2.24%)
Apr 21, 2020 89.99 91.77 87.94 89.08 127,840 -3.93(-4.23%)
Apr 20, 2020 93.26 95.20 92.42 93.01 243,946 -2.41(-2.52%)
Apr 17, 2020 93.46 95.67 92.59 95.42 137,944 +6.52(+7.33%)
Apr 16, 2020 92.33 92.33 87.91 88.90 206,432 -3.42(-3.70%)
Apr 15, 2020 92.31 93.30 91.02 92.32 203,940 -2.99(-3.14%)
Apr 14, 2020 96.65 98.37 94.44 95.31 381,574 -0.02(-0.02%)
Apr 13, 2020 98.18 98.83 94.51 95.33 177,085 -3.54(-3.58%)
Apr 09, 2020 98.07 100.62 96.24 98.87 320,746 +3.25(+3.40%)
Apr 08, 2020 94.03 96.97 92.18 95.62 219,099 +3.57(+3.88%)
Apr 07, 2020 94.22 97.22 91.94 92.05 306,771 +2.52(+2.81%)
Apr 06, 2020 86.14 90.30 85.44 89.54 448,390 +7.66(+9.36%)
Apr 03, 2020 84.02 85.54 80.95 81.87 300,208 -2.81(-3.32%)
Apr 02, 2020 83.86 87.89 82.36 84.68 404,031 -0.11(-0.13%)
Apr 01, 2020 86.35 88.26 83.36 84.79 246,473 -5.65(-6.24%)
Mar 31, 2020 88.83 92.74 88.10 90.44 751,622 +0.96(+1.07%)
Mar 30, 2020 91.29 92.16 87.67 89.48 389,175 -2.25(-2.45%)
Mar 27, 2020 96.16 96.16 90.68 91.73 419,759 -4.56(-4.74%)
Mar 26, 2020 88.27 96.89 87.87 96.29 362,702 +9.69(+11.19%)
Mar 25, 2020 83.35 90.41 79.08 86.60 303,930 +4.13(+5.01%)
Mar 24, 2020 79.80 84.30 78.89 82.47 330,643 +7.74(+10.35%)
Mar 23, 2020 75.62 76.78 72.12 74.74 341,536 -1.45(-1.90%)
Mar 20, 2020 80.99 85.95 75.02 76.18 632,855 -4.46(-5.53%)
Mar 19, 2020 78.34 82.96 73.45 80.64 674,851 +1.71(+2.17%)
Mar 18, 2020 76.91 79.02 68.91 78.94 651,501 -3.54(-4.29%)
Mar 17, 2020 82.44 86.95 78.90 82.47 585,542 +1.35(+1.66%)
Mar 16, 2020 84.80 87.32 80.96 81.12 475,738 -13.05(-13.86%)
Mar 13, 2020 89.23 94.51 84.46 94.17 671,250 +10.69(+12.81%)
Mar 12, 2020 93.29 94.91 83.41 83.48 606,170 -18.21(-17.90%)
Mar 11, 2020 105.68 106.86 100.41 101.68 372,106 -7.34(-6.74%)
Mar 10, 2020 109.61 110.14 103.40 109.03 487,122 +2.49(+2.34%)
Mar 09, 2020 109.58 109.97 104.76 106.54 332,644 -12.34(-10.38%)
Mar 06, 2020 116.32 120.04 116.19 118.88 312,485 -1.47(-1.23%)
Mar 05, 2020 121.10 123.66 119.78 120.36 471,788 -5.51(-4.38%)
Mar 04, 2020 124.03 126.36 122.33 125.86 529,723 +3.91(+3.20%)
Mar 03, 2020 123.60 126.62 121.32 121.96 449,645 -1.41(-1.14%)
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.