Skip to main content

Curtiss-Wright Corp (NY: CW )

273.19 -2.20 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.54 67.87 66.95 67.29 255,792 -0.27(-0.40%)
Nov 27, 2015 67.61 67.97 67.12 67.56 142,906 -0.05(-0.07%)
Nov 25, 2015 68.18 67.61 67.61 67.61 229,147 -0.57(-0.84%)
Nov 24, 2015 67.31 68.41 67.11 68.18 149,343 +0.49(+0.72%)
Nov 23, 2015 67.84 68.45 67.48 67.69 208,582 -0.37(-0.55%)
Nov 20, 2015 67.77 68.55 67.41 68.07 235,055 +0.72(+1.08%)
Nov 19, 2015 66.77 67.41 66.45 67.34 149,142 +0.41(+0.61%)
Nov 18, 2015 66.19 67.14 66.08 66.93 167,234 +0.84(+1.27%)
Nov 17, 2015 66.16 66.99 65.77 66.09 167,780 +0.00(+0.00%)
Nov 16, 2015 64.40 66.18 64.40 66.09 162,828 +1.72(+2.67%)
Nov 13, 2015 63.97 65.09 63.97 64.37 203,317 -0.02(-0.03%)
Nov 12, 2015 65.58 65.58 63.93 64.39 182,695 -0.97(-1.49%)
Nov 11, 2015 65.67 65.90 65.30 65.37 159,870 -0.06(-0.09%)
Nov 10, 2015 65.35 65.61 64.86 65.42 265,124 -0.13(-0.20%)
Nov 09, 2015 66.86 66.93 65.52 65.56 184,483 -1.32(-1.97%)
Nov 06, 2015 66.74 67.08 66.31 66.87 271,250 -0.13(-0.20%)
Nov 05, 2015 66.67 67.32 66.45 67.01 336,140 +0.15(+0.23%)
Nov 04, 2015 67.25 67.72 66.66 66.85 434,778 -0.45(-0.67%)
Nov 03, 2015 66.62 67.58 66.23 67.30 533,595 +0.62(+0.93%)
Nov 02, 2015 66.40 67.18 66.01 66.68 380,104 +0.32(+0.49%)
Oct 30, 2015 65.72 66.78 65.72 66.36 265,903 +0.58(+0.88%)
Oct 29, 2015 65.40 66.58 64.86 65.78 233,945 -0.32(-0.49%)
Oct 28, 2015 64.55 66.23 64.42 66.10 233,530 +1.76(+2.73%)
Oct 27, 2015 64.26 64.66 63.73 64.34 189,921 -0.23(-0.35%)
Oct 26, 2015 64.77 65.09 64.34 64.57 110,380 -0.16(-0.25%)
Oct 23, 2015 64.50 64.78 64.04 64.74 121,268 +0.64(+1.00%)
Oct 22, 2015 62.74 64.23 62.70 64.10 319,640 +1.74(+2.78%)
Oct 21, 2015 63.02 63.93 62.26 62.36 175,537 -0.41(-0.65%)
Oct 20, 2015 62.06 62.90 61.76 62.77 247,298 +0.58(+0.94%)
Oct 19, 2015 61.73 62.27 61.40 62.19 124,921 +0.27(+0.43%)
Oct 16, 2015 62.80 63.40 61.46 61.92 188,745 -0.63(-1.01%)
Oct 15, 2015 62.36 62.74 61.33 62.55 230,281 +0.51(+0.81%)
Oct 14, 2015 63.40 64.00 61.93 62.05 192,807 -1.35(-2.14%)
Oct 13, 2015 63.67 64.38 63.15 63.40 163,620 -0.66(-1.03%)
Oct 12, 2015 64.19 64.47 63.71 64.06 113,004 -0.04(-0.06%)
Oct 09, 2015 63.97 64.68 63.62 64.10 176,405 +0.30(+0.46%)
Oct 08, 2015 62.65 63.99 62.54 63.80 144,212 +1.04(+1.66%)
Oct 07, 2015 61.94 62.96 61.80 62.76 169,444 +1.05(+1.70%)
Oct 06, 2015 61.45 62.33 61.45 61.71 130,876 +0.17(+0.28%)
Oct 05, 2015 60.44 61.71 60.44 61.54 136,001 +1.47(+2.45%)
Oct 02, 2015 58.41 60.09 57.93 60.07 183,086 +0.95(+1.61%)
Oct 01, 2015 59.40 59.65 58.30 59.12 178,335 -0.43(-0.72%)
Sep 30, 2015 59.53 60.13 59.08 59.55 199,125 +0.53(+0.91%)
Sep 29, 2015 58.95 59.37 58.76 59.01 128,374 -0.06(-0.10%)
Sep 28, 2015 59.88 60.33 59.00 59.07 205,153 -1.05(-1.74%)
Sep 25, 2015 60.40 60.79 59.73 60.12 196,243 +0.11(+0.19%)
Sep 24, 2015 59.55 60.42 58.63 60.00 183,821 -0.08(-0.13%)
Sep 23, 2015 61.30 61.30 60.00 60.08 117,807 -1.00(-1.64%)
Sep 22, 2015 61.07 61.28 60.58 61.08 231,680 -0.75(-1.22%)
Sep 21, 2015 61.55 62.39 61.30 61.83 134,288 +0.69(+1.14%)
Sep 18, 2015 62.32 63.04 60.94 61.14 603,231 -2.33(-3.67%)
Sep 17, 2015 64.58 65.07 63.02 63.47 273,885 -1.17(-1.81%)
Sep 16, 2015 63.94 64.86 63.81 64.64 150,166 +0.63(+0.98%)
Sep 15, 2015 63.49 64.22 63.32 64.01 167,642 +0.57(+0.90%)
Sep 14, 2015 64.82 64.82 63.26 63.44 164,491 -1.38(-2.13%)
Sep 11, 2015 63.27 64.88 63.02 64.82 377,417 +1.16(+1.82%)
Sep 10, 2015 61.93 63.90 61.74 63.66 326,869 +1.62(+2.61%)
Sep 09, 2015 62.79 63.24 61.93 62.04 215,703 -0.87(-1.38%)
Sep 08, 2015 61.93 63.14 61.78 62.91 194,552 +1.84(+3.01%)
Sep 04, 2015 61.00 61.07 61.07 61.07 177,317 -0.75(-1.22%)
Sep 03, 2015 61.78 62.46 61.41 61.82 192,989 +0.10(+0.17%)
Sep 02, 2015 61.53 61.73 60.84 61.72 189,936 +0.88(+1.44%)
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.