Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curtiss-Wright Corp (NY: CW )

277.58 +6.70 (+2.48%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 8.585 8.698 8.507 8.613 177,057 +0.00(+0.01%)
Apr 30, 2002 8.500 8.669 8.476 8.612 157,138 +0.16(+1.93%)
Apr 29, 2002 8.412 8.461 8.353 8.449 156,695 +0.05(+0.58%)
Apr 26, 2002 8.546 8.557 8.314 8.401 134,121 -0.12(-1.38%)
Apr 25, 2002 8.264 8.523 8.222 8.518 252,307 +0.25(+3.08%)
Apr 24, 2002 8.252 8.395 8.246 8.264 113,759 -0.01(-0.16%)
Apr 23, 2002 8.285 8.423 8.236 8.278 195,648 +0.02(+0.25%)
Apr 22, 2002 8.314 8.314 8.177 8.257 90,742 -0.06(-0.68%)
Apr 19, 2002 8.064 8.350 8.064 8.314 151,826 +0.26(+3.23%)
Apr 18, 2002 8.145 8.178 8.031 8.054 139,875 -0.09(-1.11%)
Apr 17, 2002 8.292 8.292 8.133 8.144 126,153 -0.15(-1.78%)
Apr 16, 2002 8.252 8.381 8.246 8.292 128,809 +0.07(+0.84%)
Apr 15, 2002 8.274 8.336 8.071 8.223 143,416 -0.02(-0.27%)
Apr 12, 2002 8.048 8.246 8.031 8.246 155,368 +0.22(+2.74%)
Apr 11, 2002 8.076 8.144 8.026 8.026 156,253 -0.03(-0.35%)
Apr 10, 2002 7.878 8.082 7.878 8.054 286,833 +0.16(+2.00%)
Apr 09, 2002 7.794 7.896 7.783 7.896 114,202 +0.16(+2.04%)
Apr 08, 2002 7.675 7.749 7.646 7.738 211,583 +0.04(+0.51%)
Apr 05, 2002 7.743 7.792 7.698 7.698 105,349 -0.05(-0.58%)
Apr 04, 2002 7.783 7.819 7.710 7.743 203,616 -0.14(-1.78%)
Apr 03, 2002 7.828 7.952 7.794 7.883 311,178 +0.07(+0.91%)
Apr 02, 2002 7.653 7.843 7.647 7.812 264,258 +0.19(+2.46%)
Apr 01, 2002 7.523 7.657 7.483 7.625 236,814 +0.11(+1.50%)
Mar 29, 2002 7.514 7.646 7.512 7.512 300,555 +0.00(+0.00%)
Mar 28, 2002 7.514 7.646 7.512 7.512 300,555 +0.03(+0.35%)
Mar 27, 2002 7.162 7.568 7.162 7.486 331,982 +0.31(+4.36%)
Mar 26, 2002 7.088 7.173 7.088 7.173 213,797 +0.11(+1.52%)
Mar 25, 2002 7.126 7.151 7.043 7.066 83,217 -0.05(-0.71%)
Mar 22, 2002 7.020 7.128 6.953 7.116 138,990 +0.10(+1.37%)
Mar 21, 2002 7.002 7.020 6.896 7.020 198,747 -0.01(-0.14%)
Mar 20, 2002 7.098 7.098 7.015 7.030 154,040 -0.06(-0.81%)
Mar 19, 2002 7.088 7.115 7.071 7.088 156,695 -0.03(-0.40%)
Mar 18, 2002 7.024 7.171 7.024 7.116 284,620 +0.10(+1.37%)
Mar 15, 2002 6.998 7.111 6.986 7.020 297,014 +0.01(+0.08%)
Mar 14, 2002 7.056 7.056 6.998 7.015 195,206 -0.04(-0.59%)
Mar 13, 2002 7.082 7.105 7.043 7.056 162,450 -0.04(-0.60%)
Mar 12, 2002 7.173 7.195 7.094 7.099 206,272 -0.05(-0.68%)
Mar 11, 2002 7.173 7.201 7.116 7.148 103,578 -0.00(-0.03%)
Mar 08, 2002 7.139 7.150 7.096 7.150 102,693 +0.01(+0.16%)
Mar 07, 2002 7.173 7.184 7.089 7.139 123,497 -0.01(-0.08%)
Mar 06, 2002 7.111 7.145 6.907 7.145 419,626 +0.05(+0.72%)
Mar 05, 2002 7.128 7.241 7.093 7.094 510,811 -0.02(-0.27%)
Mar 04, 2002 7.088 7.229 7.085 7.113 252,307 +0.05(+0.75%)
Mar 01, 2002 7.003 7.116 7.003 7.060 145,629 +0.06(+0.81%)
Feb 28, 2002 6.941 7.218 6.885 7.003 660,424 +0.06(+0.81%)
Feb 27, 2002 6.901 7.404 6.817 6.947 1,203,991 +0.07(+1.08%)
Feb 26, 2002 6.777 6.919 6.687 6.872 479,383 +0.12(+1.82%)
Feb 25, 2002 6.501 6.755 6.501 6.749 398,379 +0.23(+3.55%)
Feb 22, 2002 6.518 6.552 6.474 6.518 384,214 -0.00(-0.03%)
Feb 21, 2002 6.631 6.704 6.478 6.520 577,650 -0.03(-0.47%)
Feb 20, 2002 6.428 6.614 6.427 6.550 711,771 +0.12(+1.90%)
Feb 19, 2002 6.247 6.439 6.244 6.428 682,999 +0.17(+2.78%)
Feb 18, 2002 6.100 6.258 6.088 6.254 295,686 +0.00(+0.00%)
Feb 15, 2002 6.100 6.258 6.088 6.254 295,686 +0.12(+1.88%)
Feb 14, 2002 6.044 6.184 6.044 6.139 488,678 +0.08(+1.40%)
Feb 13, 2002 5.909 6.077 5.896 6.055 289,489 +0.15(+2.49%)
Feb 12, 2002 5.717 5.909 5.711 5.908 1,887,433 +0.19(+3.36%)
Feb 11, 2002 5.648 5.716 5.648 5.716 243,011 +0.05(+0.90%)
Feb 08, 2002 5.642 5.704 5.619 5.665 318,261 +0.05(+0.80%)
Feb 07, 2002 5.541 5.682 5.541 5.620 145,187 +0.13(+2.37%)
Feb 06, 2002 5.591 5.760 5.433 5.490 1,400,968 +0.19(+3.51%)
Feb 05, 2002 5.213 5.303 5.140 5.303 136,334 +0.09(+1.73%)
Feb 04, 2002 5.292 5.306 5.213 5.213 44,264 -0.08(-1.60%)
Feb 01, 2002 5.309 5.332 5.292 5.298 93,397 -0.03(-0.53%)
Jan 31, 2002 5.349 5.349 5.309 5.326 44,264 -0.03(-0.63%)
Jan 30, 2002 5.225 5.365 5.225 5.360 18,148 +0.12(+2.37%)
Jan 29, 2002 5.274 5.292 5.236 5.236 21,689 -0.04(-0.73%)
Jan 28, 2002 5.323 5.324 5.207 5.274 142,088 -0.08(-1.44%)
Jan 25, 2002 5.349 5.382 5.258 5.351 38,952 -0.00(-0.08%)
Jan 24, 2002 5.365 5.365 5.354 5.355 11,508 -0.03(-0.57%)
Jan 23, 2002 5.382 5.416 5.358 5.386 15,935 +0.00(+0.06%)
Jan 22, 2002 5.344 5.391 5.344 5.382 37,624 +0.05(+0.95%)
Jan 21, 2002 5.359 5.382 5.292 5.332 53,559 +0.00(+0.00%)
Jan 18, 2002 5.359 5.382 5.292 5.332 53,559 +0.00(+0.02%)
Jan 17, 2002 5.230 5.330 5.224 5.330 19,033 +0.10(+1.83%)
Jan 16, 2002 5.275 5.275 5.213 5.234 41,608 -0.02(-0.34%)
Jan 15, 2002 5.224 5.253 5.224 5.253 10,180 +0.04(+0.85%)
Jan 14, 2002 5.185 5.224 5.094 5.208 72,150 +0.03(+0.57%)
Jan 11, 2002 5.187 5.196 5.179 5.179 24,788 -0.02(-0.30%)
Jan 10, 2002 5.196 5.196 5.158 5.195 51,346 -0.20(-3.69%)
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.