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 (%)
Jul 31, 2012 27.75 27.98 27.65 27.78 110,818 -0.06(-0.20%)
Jul 30, 2012 28.02 28.24 27.50 27.84 118,855 -0.23(-0.83%)
Jul 27, 2012 27.13 28.18 27.13 28.07 162,761 +0.96(+3.56%)
Jul 26, 2012 27.68 27.79 26.75 27.11 150,960 -0.06(-0.20%)
Jul 25, 2012 26.88 27.41 26.88 27.16 114,418 +0.37(+1.38%)
Jul 24, 2012 27.61 27.63 26.68 26.79 158,061 -0.82(-2.95%)
Jul 23, 2012 27.61 27.81 27.50 27.61 119,242 -0.58(-2.07%)
Jul 20, 2012 28.41 28.45 28.18 28.19 178,012 -0.47(-1.65%)
Jul 19, 2012 28.66 29.01 28.42 28.67 121,238 +0.02(+0.06%)
Jul 18, 2012 27.84 28.80 27.84 28.65 133,023 +0.63(+2.25%)
Jul 17, 2012 28.13 28.43 27.60 28.02 96,453 -0.02(-0.07%)
Jul 16, 2012 27.95 28.22 27.56 28.04 306,240 -0.06(-0.20%)
Jul 13, 2012 27.65 28.36 27.65 28.09 133,959 +0.46(+1.68%)
Jul 12, 2012 27.49 27.78 27.12 27.63 205,664 -0.11(-0.40%)
Jul 11, 2012 27.97 28.02 27.60 27.74 171,670 -0.26(-0.93%)
Jul 10, 2012 28.49 28.65 27.78 28.00 125,230 -0.32(-1.15%)
Jul 09, 2012 28.39 28.44 28.16 28.32 194,308 -0.19(-0.68%)
Jul 06, 2012 28.64 28.69 28.33 28.52 123,085 -0.46(-1.60%)
Jul 05, 2012 29.24 29.39 28.96 28.98 126,131 -0.37(-1.26%)
Jul 03, 2012 28.80 29.35 28.67 29.35 103,727 +0.58(+2.03%)
Jul 02, 2012 28.78 28.79 28.27 28.77 226,955 -0.02(-0.06%)
Jun 29, 2012 27.90 28.84 27.77 28.79 290,500 +1.43(+5.22%)
Jun 28, 2012 27.24 28.00 27.11 27.36 272,986 -1.07(-3.75%)
Jun 27, 2012 27.83 28.42 27.83 28.42 133,911 +0.68(+2.44%)
Jun 26, 2012 27.97 28.04 27.53 27.75 209,422 -0.23(-0.83%)
Jun 25, 2012 28.08 28.28 27.85 27.98 181,569 -0.56(-1.98%)
Jun 22, 2012 28.32 28.54 28.08 28.54 545,979 +0.36(+1.28%)
Jun 21, 2012 28.88 29.02 28.13 28.18 217,342 -0.78(-2.68%)
Jun 20, 2012 29.07 29.26 28.76 28.96 185,230 -0.06(-0.19%)
Jun 19, 2012 28.52 29.19 28.41 29.01 181,146 +0.57(+2.02%)
Jun 18, 2012 28.00 28.61 27.93 28.44 180,902 +0.30(+1.05%)
Jun 15, 2012 28.20 28.49 27.99 28.14 337,699 -0.05(-0.16%)
Jun 14, 2012 28.24 28.41 27.87 28.19 331,532 -0.01(-0.03%)
Jun 13, 2012 28.17 29.02 28.10 28.20 652,818 +0.40(+1.43%)
Jun 12, 2012 27.65 27.83 27.36 27.80 145,372 +0.28(+1.01%)
Jun 11, 2012 28.14 28.27 27.53 27.53 201,791 -0.36(-1.29%)
Jun 08, 2012 27.73 28.03 27.68 27.89 183,487 +0.07(+0.27%)
Jun 07, 2012 28.20 28.41 27.80 27.81 244,677 +0.02(+0.07%)
Jun 06, 2012 27.52 27.82 27.47 27.79 260,019 +0.55(+2.00%)
Jun 05, 2012 26.89 27.33 26.88 27.25 202,441 +0.19(+0.72%)
Jun 04, 2012 27.35 27.48 26.87 27.05 201,059 -0.24(-0.88%)
Jun 01, 2012 27.39 27.81 27.28 27.29 338,565 -0.79(-2.83%)
May 31, 2012 28.56 28.57 28.06 28.09 488,068 -0.48(-1.68%)
May 30, 2012 28.72 28.88 28.57 28.57 237,578 -0.36(-1.25%)
May 29, 2012 29.11 29.13 28.81 28.93 334,019 +0.18(+0.64%)
May 25, 2012 29.33 29.36 28.74 28.75 255,700 -0.54(-1.83%)
May 24, 2012 29.07 29.33 28.68 29.28 197,409 +0.22(+0.76%)
May 23, 2012 28.86 29.23 28.39 29.06 396,480 -0.10(-0.35%)
May 22, 2012 29.58 29.67 28.98 29.16 232,929 -0.41(-1.38%)
May 21, 2012 29.17 29.65 29.03 29.57 166,287 +0.46(+1.59%)
May 18, 2012 29.55 29.62 29.00 29.11 255,418 -0.45(-1.53%)
May 17, 2012 30.05 30.22 29.54 29.56 436,385 -0.39(-1.30%)
May 16, 2012 30.14 30.32 29.95 29.95 257,933 -0.08(-0.28%)
May 15, 2012 29.89 30.22 29.73 30.03 298,950 +0.02(+0.06%)
May 14, 2012 29.83 30.25 29.78 30.01 217,364 -0.22(-0.73%)
May 11, 2012 30.06 30.42 30.05 30.23 233,754 -0.09(-0.31%)
May 10, 2012 30.43 30.48 29.99 30.33 270,191 +0.12(+0.40%)
May 09, 2012 30.10 30.39 29.88 30.21 235,920 -0.31(-1.03%)
May 08, 2012 30.39 30.58 30.15 30.52 249,764 -0.10(-0.33%)
May 07, 2012 30.46 30.75 30.37 30.62 197,015 +0.00(+0.00%)
May 04, 2012 31.18 31.31 30.46 30.62 368,807 -0.74(-2.36%)
May 03, 2012 32.35 32.35 31.16 31.36 641,802 -1.23(-3.77%)
May 02, 2012 32.30 32.90 32.30 32.59 444,976 -0.09(-0.28%)
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.