Skip to main content

Curtiss-Wright Corp (NY: CW )

273.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.385 3.448 3.365 3.403 60,637 +0.00(+0.13%)
Apr 29, 2003 3.381 3.485 3.322 3.399 343,905 +0.02(+0.53%)
Apr 28, 2003 3.081 3.389 3.081 3.381 357,626 +0.28(+8.86%)
Apr 25, 2003 3.225 3.233 3.061 3.105 230,598 -0.13(-4.03%)
Apr 24, 2003 3.304 3.323 3.179 3.236 165,092 -0.10(-3.08%)
Apr 23, 2003 3.437 3.470 3.335 3.339 124,372 -0.08(-2.46%)
Apr 22, 2003 3.440 3.468 3.413 3.423 108,438 -0.02(-0.67%)
Apr 21, 2003 3.443 3.482 3.435 3.446 64,620 +0.02(+0.69%)
Apr 17, 2003 3.389 3.474 3.370 3.422 97,816 +0.05(+1.61%)
Apr 16, 2003 3.357 3.383 3.344 3.368 70,374 +0.03(+0.76%)
Apr 15, 2003 3.347 3.347 3.313 3.343 86,750 -0.02(-0.70%)
Apr 14, 2003 3.337 3.377 3.316 3.366 50,014 +0.04(+1.19%)
Apr 11, 2003 3.345 3.358 3.318 3.327 40,277 -0.01(-0.20%)
Apr 10, 2003 3.351 3.368 3.312 3.334 101,356 +0.00(+0.03%)
Apr 09, 2003 3.477 3.496 3.333 3.333 158,453 -0.15(-4.22%)
Apr 08, 2003 3.504 3.515 3.473 3.479 120,388 -0.04(-1.09%)
Apr 07, 2003 3.510 3.535 3.482 3.518 109,323 +0.01(+0.40%)
Apr 04, 2003 3.500 3.516 3.476 3.504 63,292 +0.02(+0.44%)
Apr 03, 2003 3.558 3.558 3.482 3.488 150,928 -0.07(-1.97%)
Apr 02, 2003 3.553 3.587 3.553 3.558 224,844 +0.02(+0.61%)
Apr 01, 2003 3.417 3.547 3.404 3.537 212,451 +0.12(+3.50%)
Mar 31, 2003 3.378 3.446 3.361 3.417 145,617 +0.03(+0.75%)
Mar 28, 2003 3.344 3.417 3.344 3.392 148,715 +0.05(+1.44%)
Mar 27, 2003 3.287 3.344 3.287 3.344 66,390 +0.05(+1.37%)
Mar 26, 2003 3.307 3.321 3.253 3.299 112,422 +0.01(+0.19%)
Mar 25, 2003 3.282 3.292 3.202 3.292 121,716 -0.00(-0.10%)
Mar 24, 2003 3.307 3.327 3.285 3.296 92,062 -0.04(-1.10%)
Mar 21, 2003 3.397 3.412 3.304 3.333 129,241 -0.08(-2.32%)
Mar 20, 2003 3.342 3.412 3.329 3.412 109,323 +0.06(+1.73%)
Mar 19, 2003 3.352 3.381 3.313 3.353 139,421 -0.02(-0.72%)
Mar 18, 2003 3.434 3.434 3.341 3.378 86,308 -0.07(-1.97%)
Mar 17, 2003 3.377 3.491 3.377 3.446 153,141 +0.07(+2.02%)
Mar 14, 2003 3.315 3.417 3.315 3.377 161,551 +0.06(+1.87%)
Mar 13, 2003 3.163 3.315 3.160 3.315 204,041 +0.17(+5.27%)
Mar 12, 2003 3.145 3.157 3.135 3.149 83,210 -0.00(-0.13%)
Mar 11, 2003 3.135 3.153 3.135 3.153 131,896 +0.02(+0.58%)
Mar 10, 2003 3.138 3.152 3.107 3.135 214,664 -0.02(-0.54%)
Mar 07, 2003 3.109 3.157 3.109 3.152 92,947 +0.03(+1.00%)
Mar 06, 2003 3.115 3.122 3.102 3.121 100,471 -0.00(-0.02%)
Mar 05, 2003 3.068 3.129 3.066 3.121 153,141 +0.03(+0.91%)
Mar 04, 2003 3.098 3.118 3.072 3.093 84,095 -0.02(-0.53%)
Mar 03, 2003 3.101 3.136 3.081 3.109 95,160 +0.03(+0.82%)
Feb 28, 2003 3.061 3.107 3.052 3.084 137,208 +0.01(+0.46%)
Feb 27, 2003 3.036 3.073 3.036 3.070 158,895 +0.03(+1.08%)
Feb 26, 2003 3.051 3.056 3.022 3.037 222,188 -0.01(-0.43%)
Feb 25, 2003 3.005 3.061 3.005 3.050 130,568 +0.01(+0.19%)
Feb 24, 2003 3.101 3.101 3.042 3.044 131,454 -0.06(-1.82%)
Feb 21, 2003 3.031 3.113 3.031 3.101 114,192 +0.07(+2.33%)
Feb 20, 2003 3.042 3.050 3.019 3.030 153,141 -0.02(-0.68%)
Feb 19, 2003 3.061 3.061 3.033 3.051 78,783 +0.00(+0.06%)
Feb 18, 2003 3.002 3.060 3.002 3.050 95,160 +0.05(+1.68%)
Feb 14, 2003 2.982 3.076 2.982 2.999 107,110 -0.01(-0.28%)
Feb 13, 2003 3.002 3.030 2.994 3.008 85,423 +0.02(+0.57%)
Feb 12, 2003 3.059 3.059 2.991 2.991 100,029 -0.06(-1.85%)
Feb 11, 2003 2.994 3.090 2.988 3.047 132,339 +0.05(+1.64%)
Feb 10, 2003 3.003 3.003 2.969 2.998 74,800 +0.00(+0.06%)
Feb 07, 2003 3.028 3.087 2.996 2.996 115,077 -0.05(-1.76%)
Feb 06, 2003 3.009 3.101 3.009 3.050 124,815 +0.03(+0.88%)
Feb 05, 2003 3.073 3.101 2.999 3.024 173,944 -0.04(-1.33%)
Feb 04, 2003 3.044 3.080 3.037 3.064 221,303 +0.01(+0.35%)
Feb 03, 2003 3.061 3.124 2.999 3.054 128,355 -0.02(-0.72%)
Jan 31, 2003 2.974 3.118 2.965 3.076 262,465 +0.12(+3.91%)
Jan 30, 2003 3.107 3.107 2.942 2.960 8,807,870 -0.14(-4.48%)
Jan 29, 2003 3.129 3.129 3.050 3.099 183,239 -0.03(-0.96%)
Jan 28, 2003 3.143 3.149 3.118 3.129 199,172 -0.01(-0.25%)
Jan 27, 2003 3.129 3.172 3.124 3.137 206,254 -0.01(-0.39%)
Jan 24, 2003 3.242 3.252 3.107 3.149 171,288 -0.09(-2.87%)
Jan 23, 2003 3.335 3.340 3.222 3.242 153,584 -0.09(-2.79%)
Jan 22, 2003 3.460 3.460 3.335 3.335 120,831 -0.12(-3.61%)
Jan 21, 2003 3.474 3.474 3.412 3.460 106,668 -0.02(-0.71%)
Jan 17, 2003 3.519 3.535 3.485 3.485 37,621 -0.05(-1.36%)
Jan 16, 2003 3.525 3.560 3.519 3.533 69,489 +0.01(+0.24%)
Jan 15, 2003 3.570 3.577 3.479 3.525 133,224 -0.03(-0.95%)
Jan 14, 2003 3.522 3.572 3.522 3.558 124,815 +0.05(+1.45%)
Jan 13, 2003 3.606 3.626 3.478 3.508 137,208 -0.09(-2.42%)
Jan 10, 2003 3.640 3.640 3.579 3.595 112,864 -0.05(-1.26%)
Jan 09, 2003 3.695 3.698 3.629 3.640 141,634 -0.04(-1.10%)
Jan 08, 2003 3.728 3.737 3.651 3.681 94,275 -0.00(-0.05%)
Jan 07, 2003 3.739 3.739 3.638 3.683 173,944 -0.06(-1.51%)
Jan 06, 2003 3.671 3.751 3.615 3.739 131,011 +0.07(+1.85%)
Jan 03, 2003 3.739 3.775 3.671 3.671 75,243 -0.06(-1.52%)
Jan 02, 2003 3.640 3.788 3.628 3.728 125,257 +0.12(+3.42%)
Dec 31, 2002 3.640 3.666 3.573 3.605 136,765 -3.65(-50.29%)
Dec 27, 2002 7.256 7.365 7.230 7.251 80,554 +0.02(+0.33%)
Dec 26, 2002 7.252 7.252 7.185 7.228 95,160 -0.05(-0.70%)
Dec 24, 2002 7.413 7.416 7.258 7.278 85,865 -0.13(-1.80%)
Dec 23, 2002 7.445 7.569 7.412 7.412 104,897 +0.02(+0.24%)
Dec 20, 2002 7.230 7.422 7.230 7.394 302,742 +0.28(+3.87%)
Dec 19, 2002 7.032 7.140 7.032 7.118 207,582 +0.00(+0.02%)
Dec 18, 2002 7.117 7.124 6.960 7.117 284,153 -0.00(-0.02%)
Dec 17, 2002 7.060 7.138 7.060 7.118 212,451 +0.03(+0.41%)
Dec 16, 2002 7.089 7.089 6.998 7.089 92,504 +0.03(+0.42%)
Dec 13, 2002 7.202 7.213 7.059 7.059 88,078 -0.14(-1.96%)
Dec 12, 2002 7.196 7.248 7.186 7.201 124,372 -0.00(-0.02%)
Dec 11, 2002 7.162 7.230 7.108 7.202 83,210 +0.03(+0.39%)
Dec 10, 2002 7.230 7.315 7.038 7.173 176,600 +0.05(+0.63%)
Dec 09, 2002 7.025 7.205 7.021 7.128 264,678 +0.13(+1.79%)
Dec 06, 2002 6.914 7.003 6.837 7.003 159,338 +0.05(+0.78%)
Dec 05, 2002 7.004 7.125 6.920 6.949 101,799 -0.08(-1.11%)
Dec 04, 2002 7.154 7.154 6.953 7.027 165,092 -0.16(-2.17%)
Dec 03, 2002 7.202 7.309 7.182 7.182 121,716 +0.01(+0.13%)
Dec 02, 2002 6.997 7.247 6.997 7.173 242,548 -0.06(-0.78%)
Nov 27, 2002 7.263 7.395 7.134 7.230 254,941 -0.03(-0.47%)
Nov 26, 2002 7.224 7.339 7.224 7.264 92,062 -0.02(-0.31%)
Nov 25, 2002 7.524 7.525 7.232 7.286 71,259 -0.13(-1.74%)
Nov 22, 2002 7.365 7.433 7.349 7.415 118,175 +0.03(+0.40%)
Nov 21, 2002 7.456 7.491 7.332 7.386 168,190 +0.04(+0.51%)
Nov 20, 2002 7.286 7.352 7.260 7.349 84,537 +0.09(+1.18%)
Nov 19, 2002 7.343 7.466 7.245 7.263 112,422 -0.09(-1.26%)
Nov 18, 2002 7.569 7.569 7.344 7.355 229,712 -0.20(-2.62%)
Nov 15, 2002 7.469 7.613 7.459 7.553 106,668 +0.04(+0.51%)
Nov 14, 2002 7.631 7.658 7.412 7.515 250,957 -0.26(-3.38%)
Nov 13, 2002 7.772 7.885 7.738 7.778 163,764 +0.01(+0.15%)
Nov 12, 2002 7.806 7.936 7.708 7.766 224,844 +0.06(+0.81%)
Nov 11, 2002 7.922 7.990 7.704 7.704 272,645 -0.13(-1.63%)
Nov 08, 2002 7.665 7.848 7.659 7.832 199,615 +0.20(+2.56%)
Nov 07, 2002 7.343 7.695 7.343 7.637 265,563 +0.27(+3.68%)
Nov 06, 2002 7.072 7.465 7.072 7.365 344,790 +0.32(+4.49%)
Nov 05, 2002 6.975 7.154 6.975 7.049 94,717 +0.05(+0.71%)
Nov 04, 2002 7.173 7.257 6.881 6.999 188,107 -0.23(-3.19%)
Nov 01, 2002 6.981 7.302 6.947 7.230 145,617 +0.25(+3.51%)
Oct 31, 2002 7.057 7.178 6.959 6.985 125,257 -0.02(-0.23%)
Oct 30, 2002 6.835 7.032 6.811 7.001 161,108 +0.24(+3.52%)
Oct 29, 2002 6.665 6.762 6.588 6.762 154,469 +0.22(+3.40%)
Oct 28, 2002 6.569 6.658 6.524 6.540 48,686 -0.00(-0.02%)
Oct 25, 2002 6.490 6.541 6.437 6.541 64,177 +0.05(+0.78%)
Oct 24, 2002 6.687 6.688 6.480 6.490 84,095 -0.17(-2.53%)
Oct 23, 2002 6.445 6.658 6.445 6.658 95,603 +0.17(+2.68%)
Oct 22, 2002 6.504 6.541 6.443 6.484 50,457 -0.02(-0.30%)
Oct 21, 2002 6.316 6.513 6.316 6.504 74,800 +0.19(+2.99%)
Oct 18, 2002 6.350 6.417 6.309 6.315 32,310 -0.01(-0.20%)
Oct 17, 2002 6.292 6.343 6.157 6.327 74,800 +0.11(+1.84%)
Oct 16, 2002 6.429 6.429 6.191 6.213 53,555 -0.21(-3.34%)
Oct 15, 2002 6.275 6.467 6.275 6.428 118,175 +0.23(+3.64%)
Oct 14, 2002 6.202 6.213 6.145 6.202 84,980 -0.03(-0.45%)
Oct 11, 2002 6.162 6.376 6.134 6.230 127,913 +0.15(+2.51%)
Oct 10, 2002 5.953 6.157 5.895 6.078 201,385 +0.09(+1.51%)
Oct 09, 2002 6.253 6.269 5.934 5.987 147,387 -0.31(-4.93%)
Oct 08, 2002 6.659 6.659 6.247 6.298 149,158 -0.31(-4.68%)
Oct 07, 2002 6.529 6.648 6.519 6.607 70,817 +0.10(+1.55%)
Oct 04, 2002 6.755 6.772 6.484 6.507 117,290 -0.27(-4.00%)
Oct 03, 2002 6.806 6.970 6.778 6.778 83,652 -0.07(-1.04%)
Oct 02, 2002 6.993 7.045 6.849 6.849 144,732 -0.20(-2.84%)
Oct 01, 2002 6.877 7.060 6.877 7.049 5,488,321 +0.29(+4.37%)
Sep 30, 2002 6.418 6.785 6.388 6.754 408,968 +0.31(+4.78%)
Sep 27, 2002 6.518 6.642 6.439 6.446 143,404 -0.03(-0.51%)
Sep 26, 2002 6.213 6.490 6.180 6.479 122,602 +0.33(+5.42%)
Sep 25, 2002 6.123 6.182 6.089 6.145 56,653 +0.04(+0.72%)
Sep 24, 2002 6.169 6.201 6.100 6.101 61,964 -0.07(-1.15%)
Sep 23, 2002 6.285 6.285 6.100 6.173 107,995 -0.07(-1.19%)
Sep 20, 2002 6.258 6.273 6.202 6.247 83,210 +0.07(+1.13%)
Sep 19, 2002 6.275 6.282 6.161 6.177 69,931 -0.08(-1.32%)
Sep 18, 2002 6.168 6.289 6.168 6.260 79,669 +0.05(+0.75%)
Sep 17, 2002 6.326 6.343 6.138 6.213 95,603 -0.13(-2.00%)
Sep 16, 2002 6.383 6.462 6.326 6.340 65,505 -0.02(-0.32%)
Sep 13, 2002 6.281 6.382 6.281 6.360 107,995 -0.02(-0.30%)
Sep 12, 2002 6.467 6.501 6.377 6.379 59,751 -0.09(-1.41%)
Sep 11, 2002 6.513 6.522 6.470 6.471 31,867 -0.01(-0.21%)
Sep 10, 2002 6.628 6.654 6.445 6.484 123,487 -0.17(-2.50%)
Sep 09, 2002 6.439 6.687 6.412 6.650 111,094 +0.21(+3.19%)
Sep 06, 2002 6.354 6.496 6.354 6.445 202,271 +0.17(+2.66%)
Sep 05, 2002 6.213 6.323 6.213 6.278 180,140 +0.04(+0.58%)
Sep 04, 2002 6.072 6.241 6.044 6.241 100,471 +0.14(+2.31%)
Sep 03, 2002 6.179 6.209 6.100 6.100 66,390 -0.10(-1.64%)
Aug 30, 2002 6.255 6.354 6.202 6.202 3,717,894 -0.07(-1.15%)
Aug 29, 2002 6.134 6.287 6.134 6.274 95,603 +0.13(+2.17%)
Aug 28, 2002 6.287 6.287 6.128 6.141 118,618 -0.17(-2.67%)
Aug 27, 2002 6.405 6.473 6.309 6.309 169,075 -0.10(-1.50%)
Aug 26, 2002 6.462 6.496 6.236 6.405 108,438 -0.08(-1.22%)
Aug 23, 2002 6.654 6.676 6.484 6.484 86,308 -0.20(-2.94%)
Aug 22, 2002 6.733 6.812 6.676 6.681 79,669 -0.07(-1.02%)
Aug 21, 2002 6.529 6.750 6.529 6.750 168,633 +0.20(+3.07%)
Aug 20, 2002 6.654 6.688 6.529 6.549 113,749 +0.01(+0.19%)
Aug 16, 2002 6.467 6.597 6.439 6.536 112,864 +0.05(+0.80%)
Aug 15, 2002 6.552 6.603 6.462 6.484 86,308 -0.12(-1.80%)
Aug 14, 2002 6.683 6.760 6.445 6.603 150,486 -0.08(-1.18%)
Aug 13, 2002 7.010 7.010 6.682 6.682 531,127 -0.32(-4.52%)
Aug 12, 2002 7.086 7.086 6.947 6.998 86,750 -0.29(-3.95%)
Aug 07, 2002 7.332 7.388 7.175 7.286 146,502 -0.02(-0.23%)
Aug 06, 2002 7.219 7.349 7.219 7.303 91,176 +0.11(+1.49%)
Aug 05, 2002 7.213 7.298 7.145 7.196 84,537 -0.04(-0.56%)
Aug 02, 2002 7.507 7.507 7.236 7.237 79,226 -0.25(-3.31%)
Aug 01, 2002 7.473 7.512 7.416 7.484 123,487 -0.06(-0.82%)
Jul 31, 2002 7.675 7.704 7.546 7.546 47,801 -0.13(-1.68%)
Jul 30, 2002 7.693 7.721 7.511 7.675 93,832 -0.03(-0.38%)
Jul 29, 2002 7.398 7.704 7.398 7.704 185,009 +0.33(+4.54%)
Jul 26, 2002 7.504 7.504 7.358 7.370 98,258 -0.13(-1.79%)
Jul 25, 2002 7.654 7.809 7.422 7.504 189,435 +0.00(+0.05%)
Jul 24, 2002 6.998 7.501 6.926 7.501 189,878 +0.40(+5.65%)
Jul 23, 2002 7.258 7.298 7.069 7.100 129,683 -0.18(-2.48%)
Jul 22, 2002 7.524 7.535 7.248 7.281 116,848 -0.25(-3.37%)
Jul 19, 2002 7.761 7.761 7.501 7.535 77,456 -0.24(-3.05%)
Jul 17, 2002 7.710 7.851 7.629 7.772 85,423 -0.12(-1.57%)
Jul 12, 2002 7.919 8.049 7.857 7.896 136,765 +0.01(+0.14%)
Jul 11, 2002 7.992 8.016 7.885 7.885 119,946 -0.13(-1.62%)
Jul 10, 2002 8.284 8.284 7.998 8.015 148,273 -0.28(-3.43%)
Jul 09, 2002 8.337 8.337 8.300 8.300 139,421 -0.06(-0.69%)
Jul 08, 2002 8.512 8.512 8.357 8.357 107,110 -0.17(-1.95%)
Jul 05, 2002 8.360 8.550 8.360 8.523 87,193 +0.19(+2.31%)
Jul 04, 2002 8.461 8.569 8.170 8.331 174,829 +0.00(+0.00%)
Jul 03, 2002 8.461 8.569 8.170 8.331 174,829 -0.16(-1.90%)
Jul 02, 2002 8.648 8.818 8.476 8.493 171,288 -0.15(-1.79%)
Jul 01, 2002 9.060 9.060 8.642 8.648 315,135 -0.39(-4.31%)
Jun 28, 2002 8.879 9.037 8.879 9.037 266,449 +0.16(+1.78%)
Jun 27, 2002 8.828 8.891 8.778 8.879 134,552 +0.11(+1.22%)
Jun 26, 2002 8.416 8.857 8.371 8.772 279,284 +0.31(+3.66%)
Jun 25, 2002 8.580 8.650 8.451 8.462 142,961 -0.07(-0.78%)
Jun 21, 2002 8.371 8.529 8.371 8.529 166,420 +0.19(+2.23%)
Jun 20, 2002 8.204 8.461 8.204 8.343 180,583 +0.14(+1.71%)
Jun 19, 2002 8.191 8.275 8.147 8.203 231,925 +0.01(+0.15%)
Jun 18, 2002 8.156 8.247 8.139 8.190 222,631 +0.06(+0.69%)
Jun 17, 2002 8.066 8.147 8.043 8.134 108,438 +0.04(+0.49%)
Jun 14, 2002 8.049 8.105 7.968 8.094 157,567 -0.03(-0.35%)
Jun 12, 2002 8.083 8.128 8.032 8.122 125,257 +0.03(+0.33%)
Jun 11, 2002 8.083 8.123 8.083 8.095 113,307 +0.03(+0.36%)
Jun 10, 2002 8.088 8.184 8.023 8.066 128,355 +0.02(+0.21%)
Jun 07, 2002 7.942 8.049 7.930 8.049 97,816 +0.10(+1.21%)
Jun 06, 2002 7.928 7.970 7.913 7.953 146,502 +0.03(+0.43%)
Jun 05, 2002 7.851 7.935 7.823 7.919 152,699 -0.12(-1.54%)
May 31, 2002 8.111 8.179 8.043 8.043 89,849 -0.13(-1.63%)
May 28, 2002 8.077 8.247 8.038 8.177 208,467 +0.05(+0.67%)
May 27, 2002 8.297 8.365 8.122 8.122 92,947 +0.00(+0.00%)
May 24, 2002 8.297 8.365 8.122 8.122 91,176 -0.15(-1.78%)
May 23, 2002 8.241 8.303 8.111 8.269 264,678 +0.02(+0.27%)
May 22, 2002 8.275 8.347 8.223 8.247 331,954 -0.16(-1.88%)
May 21, 2002 8.501 8.506 8.378 8.405 240,335 -0.11(-1.26%)
May 20, 2002 8.653 8.687 8.462 8.512 243,876 -0.14(-1.63%)
May 17, 2002 8.721 8.721 8.614 8.653 253,613 -0.07(-0.78%)
May 16, 2002 8.924 8.924 8.698 8.721 344,347 -0.20(-2.22%)
May 15, 2002 8.919 8.919 8.810 8.919 127,470 +0.02(+0.19%)
May 14, 2002 8.732 8.909 8.710 8.902 160,223 +0.17(+1.94%)
May 13, 2002 8.585 8.799 8.558 8.732 272,203 -0.02(-0.27%)
May 10, 2002 8.811 8.868 8.715 8.756 196,074 -0.13(-1.51%)
May 09, 2002 8.970 8.980 8.874 8.891 143,847 -0.06(-0.71%)
May 08, 2002 8.868 8.962 8.841 8.954 258,039 -0.01(-0.06%)
May 07, 2002 8.885 9.037 8.869 8.959 106,668 +0.10(+1.16%)
May 06, 2002 8.907 8.913 8.810 8.857 172,173 -0.02(-0.25%)
May 03, 2002 8.806 8.879 8.755 8.879 173,944 +0.15(+1.72%)
May 02, 2002 8.456 8.755 8.416 8.729 270,432 +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.