Skip to main content

Curtiss-Wright Corp (NY: CW )

266.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.384 3.448 3.364 3.403 60,642 +0.00(+0.13%)
Apr 29, 2003 3.380 3.485 3.322 3.398 343,934 +0.02(+0.53%)
Apr 28, 2003 3.081 3.389 3.081 3.380 357,656 +0.28(+8.86%)
Apr 25, 2003 3.225 3.233 3.061 3.105 230,617 -0.13(-4.03%)
Apr 24, 2003 3.304 3.323 3.179 3.236 165,106 -0.10(-3.08%)
Apr 23, 2003 3.437 3.469 3.335 3.338 124,382 -0.08(-2.46%)
Apr 22, 2003 3.440 3.468 3.413 3.423 108,447 -0.02(-0.67%)
Apr 21, 2003 3.442 3.482 3.434 3.446 64,626 +0.02(+0.69%)
Apr 17, 2003 3.389 3.474 3.370 3.422 97,824 +0.05(+1.61%)
Apr 16, 2003 3.357 3.383 3.344 3.368 70,380 +0.03(+0.76%)
Apr 15, 2003 3.346 3.347 3.313 3.342 86,758 -0.02(-0.70%)
Apr 14, 2003 3.337 3.376 3.315 3.366 50,018 +0.04(+1.19%)
Apr 11, 2003 3.345 3.358 3.318 3.327 40,280 -0.01(-0.20%)
Apr 10, 2003 3.351 3.368 3.311 3.333 101,365 +0.00(+0.03%)
Apr 09, 2003 3.476 3.496 3.332 3.332 158,466 -0.15(-4.22%)
Apr 08, 2003 3.503 3.515 3.472 3.479 120,399 -0.04(-1.09%)
Apr 07, 2003 3.510 3.534 3.482 3.518 109,333 +0.01(+0.40%)
Apr 04, 2003 3.499 3.516 3.476 3.503 63,298 +0.02(+0.44%)
Apr 03, 2003 3.558 3.558 3.482 3.488 150,941 -0.07(-1.97%)
Apr 02, 2003 3.553 3.586 3.553 3.558 224,863 +0.02(+0.61%)
Apr 01, 2003 3.417 3.547 3.404 3.537 212,469 +0.12(+3.50%)
Mar 31, 2003 3.377 3.445 3.360 3.417 145,629 +0.03(+0.75%)
Mar 28, 2003 3.344 3.417 3.344 3.392 148,728 +0.05(+1.44%)
Mar 27, 2003 3.287 3.344 3.287 3.344 66,396 +0.05(+1.37%)
Mar 26, 2003 3.306 3.321 3.253 3.298 112,431 +0.01(+0.19%)
Mar 25, 2003 3.281 3.292 3.202 3.292 121,727 -0.00(-0.10%)
Mar 24, 2003 3.307 3.327 3.284 3.296 92,069 -0.04(-1.10%)
Mar 21, 2003 3.397 3.411 3.304 3.332 129,252 -0.08(-2.32%)
Mar 20, 2003 3.342 3.411 3.328 3.411 109,333 +0.06(+1.73%)
Mar 19, 2003 3.352 3.381 3.312 3.353 139,432 -0.02(-0.72%)
Mar 18, 2003 3.434 3.434 3.341 3.377 86,315 -0.07(-1.97%)
Mar 17, 2003 3.377 3.491 3.377 3.445 153,154 +0.07(+2.02%)
Mar 14, 2003 3.315 3.416 3.315 3.377 161,565 +0.06(+1.87%)
Mar 13, 2003 3.162 3.315 3.159 3.315 204,058 +0.17(+5.27%)
Mar 12, 2003 3.145 3.157 3.135 3.149 83,217 -0.00(-0.13%)
Mar 11, 2003 3.135 3.153 3.135 3.153 131,907 +0.02(+0.58%)
Mar 10, 2003 3.137 3.152 3.106 3.135 214,682 -0.02(-0.54%)
Mar 07, 2003 3.109 3.157 3.109 3.152 92,955 +0.03(+1.00%)
Mar 06, 2003 3.114 3.122 3.101 3.120 100,480 -0.00(-0.02%)
Mar 05, 2003 3.067 3.129 3.066 3.121 153,154 +0.03(+0.91%)
Mar 04, 2003 3.098 3.118 3.072 3.093 84,102 -0.02(-0.53%)
Mar 03, 2003 3.101 3.136 3.081 3.109 95,168 +0.03(+0.82%)
Feb 28, 2003 3.061 3.106 3.052 3.084 137,219 +0.01(+0.46%)
Feb 27, 2003 3.036 3.072 3.036 3.070 158,909 +0.03(+1.08%)
Feb 26, 2003 3.050 3.055 3.022 3.037 222,207 -0.01(-0.43%)
Feb 25, 2003 3.005 3.061 3.005 3.050 130,579 +0.01(+0.19%)
Feb 24, 2003 3.101 3.101 3.041 3.044 131,465 -0.06(-1.82%)
Feb 21, 2003 3.031 3.113 3.031 3.101 114,202 +0.07(+2.33%)
Feb 20, 2003 3.041 3.050 3.019 3.030 153,154 -0.02(-0.68%)
Feb 19, 2003 3.061 3.061 3.033 3.051 78,790 +0.00(+0.06%)
Feb 18, 2003 3.002 3.059 3.002 3.049 95,168 +0.05(+1.68%)
Feb 14, 2003 2.982 3.075 2.982 2.999 107,119 -0.01(-0.28%)
Feb 13, 2003 3.002 3.030 2.993 3.007 85,430 +0.02(+0.57%)
Feb 12, 2003 3.058 3.058 2.991 2.991 100,037 -0.06(-1.85%)
Feb 11, 2003 2.993 3.090 2.988 3.047 132,350 +0.05(+1.64%)
Feb 10, 2003 3.002 3.002 2.969 2.998 74,806 +0.00(+0.06%)
Feb 07, 2003 3.027 3.087 2.996 2.996 115,087 -0.05(-1.76%)
Feb 06, 2003 3.009 3.101 3.009 3.050 124,825 +0.03(+0.88%)
Feb 05, 2003 3.072 3.101 2.999 3.023 173,959 -0.04(-1.33%)
Feb 04, 2003 3.044 3.080 3.037 3.064 221,321 +0.01(+0.35%)
Feb 03, 2003 3.061 3.123 2.999 3.053 128,366 -0.02(-0.72%)
Jan 31, 2003 2.974 3.118 2.965 3.075 262,487 +0.12(+3.91%)
Jan 30, 2003 3.106 3.106 2.941 2.959 8,808,615 -0.14(-4.48%)
Jan 29, 2003 3.129 3.129 3.050 3.098 183,254 -0.03(-0.96%)
Jan 28, 2003 3.143 3.149 3.118 3.128 199,189 -0.01(-0.25%)
Jan 27, 2003 3.129 3.171 3.124 3.136 206,272 -0.01(-0.39%)
Jan 24, 2003 3.242 3.252 3.106 3.149 171,303 -0.09(-2.87%)
Jan 23, 2003 3.335 3.340 3.222 3.242 153,597 -0.09(-2.79%)
Jan 22, 2003 3.460 3.460 3.335 3.335 120,841 -0.12(-3.61%)
Jan 21, 2003 3.473 3.473 3.412 3.460 106,677 -0.02(-0.71%)
Jan 17, 2003 3.519 3.534 3.485 3.485 37,624 -0.05(-1.36%)
Jan 16, 2003 3.524 3.559 3.519 3.533 69,495 +0.01(+0.24%)
Jan 15, 2003 3.569 3.577 3.479 3.524 133,235 -0.03(-0.95%)
Jan 14, 2003 3.521 3.572 3.521 3.558 124,825 +0.05(+1.45%)
Jan 13, 2003 3.606 3.625 3.478 3.507 137,219 -0.09(-2.42%)
Jan 10, 2003 3.640 3.640 3.579 3.594 112,874 -0.05(-1.26%)
Jan 09, 2003 3.695 3.698 3.629 3.640 141,646 -0.04(-1.10%)
Jan 08, 2003 3.728 3.737 3.650 3.681 94,283 -0.00(-0.05%)
Jan 07, 2003 3.738 3.738 3.638 3.682 173,959 -0.06(-1.51%)
Jan 06, 2003 3.671 3.750 3.615 3.739 131,022 +0.07(+1.85%)
Jan 03, 2003 3.739 3.775 3.671 3.671 75,249 -0.06(-1.52%)
Jan 02, 2003 3.640 3.788 3.628 3.728 125,268 +0.12(+3.42%)
Dec 31, 2002 3.640 3.665 3.572 3.604 136,776 -3.65(-50.29%)
Dec 27, 2002 7.255 7.365 7.229 7.251 80,561 +0.02(+0.33%)
Dec 26, 2002 7.252 7.252 7.184 7.227 95,168 -0.05(-0.70%)
Dec 24, 2002 7.412 7.416 7.258 7.278 85,872 -0.13(-1.80%)
Dec 23, 2002 7.444 7.568 7.411 7.411 104,906 +0.02(+0.24%)
Dec 20, 2002 7.229 7.421 7.229 7.393 302,768 +0.28(+3.87%)
Dec 19, 2002 7.032 7.139 7.032 7.117 207,600 +0.00(+0.02%)
Dec 18, 2002 7.116 7.123 6.959 7.116 284,177 -0.00(-0.02%)
Dec 17, 2002 7.060 7.138 7.060 7.117 212,469 +0.03(+0.41%)
Dec 16, 2002 7.088 7.088 6.998 7.088 92,512 +0.03(+0.42%)
Dec 13, 2002 7.201 7.212 7.059 7.059 88,086 -0.14(-1.96%)
Dec 12, 2002 7.195 7.247 7.185 7.200 124,382 -0.00(-0.02%)
Dec 11, 2002 7.162 7.229 7.107 7.201 83,217 +0.03(+0.39%)
Dec 10, 2002 7.229 7.314 7.037 7.173 176,614 +0.05(+0.63%)
Dec 09, 2002 7.025 7.204 7.020 7.128 264,701 +0.13(+1.79%)
Dec 06, 2002 6.913 7.002 6.836 7.002 159,351 +0.05(+0.78%)
Dec 05, 2002 7.003 7.124 6.920 6.948 101,808 -0.08(-1.11%)
Dec 04, 2002 7.154 7.154 6.953 7.026 165,106 -0.16(-2.17%)
Dec 03, 2002 7.201 7.308 7.182 7.182 121,727 +0.01(+0.13%)
Dec 02, 2002 6.997 7.246 6.997 7.173 242,568 -0.06(-0.78%)
Nov 27, 2002 7.262 7.394 7.133 7.229 254,962 -0.03(-0.47%)
Nov 26, 2002 7.224 7.339 7.224 7.263 92,069 -0.02(-0.31%)
Nov 25, 2002 7.523 7.524 7.232 7.286 71,265 -0.13(-1.74%)
Nov 22, 2002 7.365 7.433 7.348 7.415 118,185 +0.03(+0.40%)
Nov 21, 2002 7.455 7.490 7.331 7.385 168,204 +0.04(+0.51%)
Nov 20, 2002 7.286 7.351 7.260 7.348 84,545 +0.09(+1.18%)
Nov 19, 2002 7.342 7.465 7.244 7.262 112,431 -0.09(-1.26%)
Nov 18, 2002 7.568 7.568 7.343 7.355 229,732 -0.20(-2.62%)
Nov 15, 2002 7.469 7.612 7.459 7.552 106,677 +0.04(+0.51%)
Nov 14, 2002 7.630 7.657 7.411 7.514 250,979 -0.26(-3.38%)
Nov 13, 2002 7.771 7.884 7.738 7.777 163,778 +0.01(+0.15%)
Nov 12, 2002 7.805 7.935 7.707 7.766 224,863 +0.06(+0.81%)
Nov 11, 2002 7.922 7.989 7.704 7.704 272,668 -0.13(-1.63%)
Nov 08, 2002 7.664 7.847 7.659 7.831 199,632 +0.20(+2.56%)
Nov 07, 2002 7.342 7.695 7.342 7.636 265,586 +0.27(+3.68%)
Nov 06, 2002 7.071 7.464 7.071 7.365 344,819 +0.32(+4.49%)
Nov 05, 2002 6.974 7.154 6.974 7.049 94,725 +0.05(+0.71%)
Nov 04, 2002 7.173 7.256 6.880 6.999 188,123 -0.23(-3.19%)
Nov 01, 2002 6.981 7.302 6.947 7.229 145,629 +0.25(+3.51%)
Oct 31, 2002 7.056 7.177 6.958 6.984 125,268 -0.02(-0.23%)
Oct 30, 2002 6.834 7.032 6.810 7.000 161,122 +0.24(+3.52%)
Oct 29, 2002 6.665 6.762 6.588 6.762 154,482 +0.22(+3.40%)
Oct 28, 2002 6.568 6.658 6.523 6.539 48,690 -0.00(-0.02%)
Oct 25, 2002 6.489 6.540 6.436 6.540 64,183 +0.05(+0.78%)
Oct 24, 2002 6.686 6.687 6.479 6.489 84,102 -0.17(-2.53%)
Oct 23, 2002 6.444 6.658 6.444 6.658 95,611 +0.17(+2.68%)
Oct 22, 2002 6.503 6.540 6.442 6.484 50,461 -0.02(-0.30%)
Oct 21, 2002 6.315 6.512 6.315 6.503 74,806 +0.19(+2.99%)
Oct 18, 2002 6.349 6.416 6.309 6.314 32,313 -0.01(-0.20%)
Oct 17, 2002 6.292 6.343 6.156 6.327 74,806 +0.11(+1.84%)
Oct 16, 2002 6.428 6.428 6.190 6.213 53,559 -0.21(-3.34%)
Oct 15, 2002 6.275 6.467 6.275 6.427 118,185 +0.23(+3.64%)
Oct 14, 2002 6.201 6.213 6.145 6.201 84,987 -0.03(-0.45%)
Oct 11, 2002 6.162 6.375 6.134 6.230 127,924 +0.15(+2.51%)
Oct 10, 2002 5.953 6.156 5.894 6.077 201,403 +0.09(+1.51%)
Oct 09, 2002 6.252 6.268 5.934 5.987 147,400 -0.31(-4.93%)
Oct 08, 2002 6.659 6.659 6.247 6.297 149,171 -0.31(-4.68%)
Oct 07, 2002 6.529 6.648 6.519 6.607 70,823 +0.10(+1.55%)
Oct 04, 2002 6.755 6.772 6.484 6.506 117,300 -0.27(-4.00%)
Oct 03, 2002 6.806 6.969 6.777 6.777 83,659 -0.07(-1.04%)
Oct 02, 2002 6.992 7.044 6.849 6.849 144,744 -0.20(-2.84%)
Oct 01, 2002 6.877 7.060 6.877 7.049 5,488,785 +0.29(+4.37%)
Sep 30, 2002 6.417 6.784 6.388 6.754 409,003 +0.31(+4.78%)
Sep 27, 2002 6.518 6.642 6.439 6.445 143,416 -0.03(-0.51%)
Sep 26, 2002 6.213 6.489 6.180 6.478 122,612 +0.33(+5.42%)
Sep 25, 2002 6.122 6.181 6.088 6.145 56,658 +0.04(+0.72%)
Sep 24, 2002 6.169 6.200 6.100 6.101 61,970 -0.07(-1.15%)
Sep 23, 2002 6.285 6.285 6.100 6.172 108,005 -0.07(-1.19%)
Sep 20, 2002 6.258 6.273 6.201 6.247 83,217 +0.07(+1.13%)
Sep 19, 2002 6.275 6.282 6.161 6.177 69,937 -0.08(-1.32%)
Sep 18, 2002 6.167 6.288 6.167 6.259 79,675 +0.05(+0.75%)
Sep 17, 2002 6.326 6.343 6.137 6.213 95,611 -0.13(-2.00%)
Sep 16, 2002 6.382 6.461 6.326 6.339 65,511 -0.02(-0.32%)
Sep 13, 2002 6.280 6.381 6.280 6.360 108,005 -0.02(-0.30%)
Sep 12, 2002 6.467 6.501 6.376 6.379 59,756 -0.09(-1.41%)
Sep 11, 2002 6.512 6.521 6.469 6.470 31,870 -0.01(-0.21%)
Sep 10, 2002 6.627 6.653 6.444 6.484 123,497 -0.17(-2.50%)
Sep 09, 2002 6.439 6.686 6.411 6.650 111,103 +0.21(+3.19%)
Sep 06, 2002 6.354 6.495 6.354 6.444 202,288 +0.17(+2.66%)
Sep 05, 2002 6.213 6.322 6.213 6.277 180,156 +0.04(+0.58%)
Sep 04, 2002 6.071 6.241 6.043 6.241 100,480 +0.14(+2.31%)
Sep 03, 2002 6.179 6.208 6.100 6.100 66,396 -0.10(-1.64%)
Aug 30, 2002 6.254 6.354 6.201 6.201 3,718,209 -0.07(-1.15%)
Aug 29, 2002 6.134 6.286 6.134 6.274 95,611 +0.13(+2.17%)
Aug 28, 2002 6.286 6.286 6.128 6.140 118,628 -0.17(-2.67%)
Aug 27, 2002 6.405 6.472 6.309 6.309 169,090 -0.10(-1.50%)
Aug 26, 2002 6.461 6.495 6.235 6.405 108,447 -0.08(-1.22%)
Aug 23, 2002 6.653 6.676 6.484 6.484 86,315 -0.20(-2.94%)
Aug 22, 2002 6.732 6.811 6.676 6.680 79,675 -0.07(-1.02%)
Aug 21, 2002 6.529 6.749 6.529 6.749 168,647 +0.20(+3.07%)
Aug 20, 2002 6.653 6.687 6.529 6.548 113,759 +0.01(+0.19%)
Aug 16, 2002 6.467 6.597 6.439 6.536 112,874 +0.05(+0.80%)
Aug 15, 2002 6.552 6.602 6.461 6.484 86,315 -0.12(-1.80%)
Aug 14, 2002 6.683 6.759 6.444 6.602 150,498 -0.08(-1.18%)
Aug 13, 2002 7.009 7.009 6.681 6.681 531,172 -0.32(-4.52%)
Aug 12, 2002 7.086 7.086 6.947 6.998 86,758 -0.29(-3.95%)
Aug 07, 2002 7.331 7.387 7.174 7.286 146,515 -0.02(-0.23%)
Aug 06, 2002 7.218 7.348 7.218 7.303 91,184 +0.11(+1.49%)
Aug 05, 2002 7.212 7.297 7.145 7.195 84,545 -0.04(-0.56%)
Aug 02, 2002 7.506 7.506 7.235 7.236 79,233 -0.25(-3.31%)
Aug 01, 2002 7.472 7.512 7.416 7.483 123,497 -0.06(-0.82%)
Jul 31, 2002 7.674 7.704 7.546 7.546 47,805 -0.13(-1.68%)
Jul 30, 2002 7.692 7.721 7.511 7.674 93,840 -0.03(-0.38%)
Jul 29, 2002 7.398 7.704 7.398 7.704 185,025 +0.33(+4.54%)
Jul 26, 2002 7.504 7.504 7.357 7.369 98,266 -0.13(-1.79%)
Jul 25, 2002 7.653 7.809 7.421 7.504 189,451 +0.00(+0.05%)
Jul 24, 2002 6.998 7.500 6.925 7.500 189,894 +0.40(+5.65%)
Jul 23, 2002 7.258 7.297 7.069 7.099 129,694 -0.18(-2.48%)
Jul 22, 2002 7.523 7.534 7.247 7.280 116,858 -0.25(-3.37%)
Jul 19, 2002 7.760 7.760 7.500 7.534 77,462 -0.24(-3.05%)
Jul 17, 2002 7.709 7.851 7.628 7.771 85,430 -0.12(-1.57%)
Jul 12, 2002 7.918 8.048 7.856 7.896 136,776 +0.01(+0.14%)
Jul 11, 2002 7.992 8.015 7.884 7.884 119,956 -0.13(-1.62%)
Jul 10, 2002 8.283 8.283 7.997 8.014 148,285 -0.28(-3.43%)
Jul 09, 2002 8.336 8.336 8.299 8.299 139,432 -0.06(-0.69%)
Jul 08, 2002 8.511 8.511 8.357 8.357 107,119 -0.17(-1.95%)
Jul 05, 2002 8.359 8.550 8.359 8.523 87,200 +0.19(+2.31%)
Jul 04, 2002 8.461 8.568 8.169 8.331 174,844 +0.00(+0.00%)
Jul 03, 2002 8.461 8.568 8.169 8.331 174,844 -0.16(-1.90%)
Jul 02, 2002 8.647 8.817 8.475 8.492 171,303 -0.15(-1.79%)
Jul 01, 2002 9.059 9.059 8.641 8.647 315,162 -0.39(-4.31%)
Jun 28, 2002 8.878 9.037 8.878 9.037 266,471 +0.16(+1.78%)
Jun 27, 2002 8.828 8.890 8.777 8.878 134,563 +0.11(+1.22%)
Jun 26, 2002 8.415 8.856 8.370 8.771 279,308 +0.31(+3.66%)
Jun 25, 2002 8.579 8.649 8.450 8.462 142,974 -0.07(-0.78%)
Jun 21, 2002 8.370 8.528 8.370 8.528 166,434 +0.19(+2.23%)
Jun 20, 2002 8.203 8.461 8.203 8.342 180,598 +0.14(+1.71%)
Jun 19, 2002 8.191 8.274 8.146 8.202 231,945 +0.01(+0.15%)
Jun 18, 2002 8.156 8.246 8.139 8.189 222,649 +0.06(+0.69%)
Jun 17, 2002 8.065 8.146 8.043 8.133 108,447 +0.04(+0.49%)
Jun 14, 2002 8.048 8.105 7.967 8.093 157,581 -0.03(-0.35%)
Jun 12, 2002 8.082 8.127 8.031 8.122 125,268 +0.03(+0.33%)
Jun 11, 2002 8.082 8.123 8.082 8.095 113,316 +0.03(+0.36%)
Jun 10, 2002 8.088 8.184 8.022 8.065 128,366 +0.02(+0.21%)
Jun 07, 2002 7.941 8.048 7.930 8.048 97,824 +0.10(+1.21%)
Jun 06, 2002 7.927 7.969 7.913 7.952 146,515 +0.03(+0.43%)
Jun 05, 2002 7.851 7.934 7.822 7.918 152,712 -0.12(-1.54%)
May 31, 2002 8.110 8.178 8.043 8.043 89,856 -0.13(-1.63%)
May 28, 2002 8.076 8.246 8.037 8.176 208,485 +0.05(+0.67%)
May 27, 2002 8.297 8.365 8.122 8.122 92,955 +0.00(+0.00%)
May 24, 2002 8.297 8.365 8.122 8.122 91,184 -0.15(-1.78%)
May 23, 2002 8.240 8.302 8.110 8.268 264,701 +0.02(+0.27%)
May 22, 2002 8.274 8.346 8.222 8.246 331,982 -0.16(-1.88%)
May 21, 2002 8.500 8.506 8.377 8.404 240,355 -0.11(-1.26%)
May 20, 2002 8.653 8.686 8.462 8.511 243,896 -0.14(-1.63%)
May 17, 2002 8.720 8.720 8.613 8.653 253,635 -0.07(-0.78%)
May 16, 2002 8.924 8.924 8.698 8.720 344,377 -0.20(-2.22%)
May 15, 2002 8.918 8.918 8.810 8.918 127,481 +0.02(+0.19%)
May 14, 2002 8.732 8.908 8.709 8.901 160,237 +0.17(+1.94%)
May 13, 2002 8.585 8.798 8.558 8.732 272,226 -0.02(-0.27%)
May 10, 2002 8.811 8.867 8.715 8.755 196,091 -0.13(-1.51%)
May 09, 2002 8.969 8.979 8.873 8.890 143,859 -0.06(-0.71%)
May 08, 2002 8.867 8.961 8.840 8.953 258,061 -0.01(-0.06%)
May 07, 2002 8.884 9.037 8.868 8.959 106,677 +0.10(+1.16%)
May 06, 2002 8.907 8.912 8.810 8.856 172,188 -0.02(-0.25%)
May 03, 2002 8.805 8.878 8.754 8.878 173,959 +0.15(+1.72%)
May 02, 2002 8.455 8.754 8.415 8.728 270,455 +0.12(+1.34%)
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.