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 (%)
Jul 30, 2021 116.38 117.72 116.10 116.70 135,568 -1.04(-0.88%)
Jul 29, 2021 117.42 118.19 116.50 117.73 100,480 +1.38(+1.19%)
Jul 28, 2021 116.44 117.03 114.43 116.35 115,612 +1.21(+1.05%)
Jul 27, 2021 114.64 116.62 114.11 115.14 79,757 -0.38(-0.33%)
Jul 26, 2021 115.24 115.81 114.36 115.53 102,216 +0.33(+0.28%)
Jul 23, 2021 115.91 115.91 114.67 115.20 177,785 +0.24(+0.21%)
Jul 22, 2021 115.63 115.63 114.00 114.96 144,800 -0.68(-0.59%)
Jul 21, 2021 115.18 116.35 114.83 115.64 115,223 +1.00(+0.87%)
Jul 20, 2021 110.63 115.27 110.63 114.65 295,173 +4.05(+3.67%)
Jul 19, 2021 111.94 113.12 109.75 110.59 193,509 -3.75(-3.28%)
Jul 16, 2021 117.20 117.20 114.22 114.34 139,895 -1.54(-1.33%)
Jul 15, 2021 115.00 116.50 114.94 115.88 83,723 -0.39(-0.34%)
Jul 14, 2021 116.98 118.17 115.14 116.28 149,463 -0.22(-0.19%)
Jul 13, 2021 116.91 118.26 116.15 116.49 180,352 -3.36(-2.81%)
Jul 12, 2021 118.85 120.06 118.13 119.86 117,199 -0.33(-0.27%)
Jul 09, 2021 118.89 120.32 118.09 120.18 148,976 +2.81(+2.40%)
Jul 08, 2021 119.26 120.25 116.62 117.37 199,466 -3.64(-3.01%)
Jul 07, 2021 118.58 121.30 118.29 121.01 254,289 +2.06(+1.73%)
Jul 06, 2021 118.96 119.34 116.38 118.95 425,952 -0.44(-0.37%)
Jul 02, 2021 117.90 119.80 117.10 119.39 245,623 +1.98(+1.69%)
Jul 01, 2021 117.39 117.99 116.93 117.41 214,475 +0.26(+0.22%)
Jun 30, 2021 116.27 117.62 115.49 117.15 136,416 +0.83(+0.71%)
Jun 29, 2021 118.58 118.85 116.31 116.33 112,427 -1.60(-1.36%)
Jun 28, 2021 117.11 119.43 116.72 117.92 165,519 -2.50(-2.08%)
Jun 25, 2021 119.51 120.51 119.14 120.43 369,441 +1.03(+0.86%)
Jun 24, 2021 119.82 119.82 117.48 119.40 177,243 +0.31(+0.26%)
Jun 23, 2021 119.67 119.88 118.73 119.09 168,949 -0.48(-0.40%)
Jun 22, 2021 121.09 121.09 119.20 119.57 103,341 -2.13(-1.75%)
Jun 21, 2021 119.53 121.88 119.53 121.70 104,500 +3.06(+2.58%)
Jun 18, 2021 118.17 119.71 117.51 118.64 309,614 -1.69(-1.40%)
Jun 17, 2021 124.15 124.15 120.05 120.33 146,216 -3.79(-3.05%)
Jun 16, 2021 124.60 125.59 123.70 124.12 161,469 -0.97(-0.77%)
Jun 15, 2021 125.23 125.88 124.31 125.08 97,078 +0.16(+0.13%)
Jun 14, 2021 126.24 126.64 124.07 124.92 211,131 -1.63(-1.28%)
Jun 11, 2021 125.69 126.58 125.14 126.55 119,759 +1.71(+1.37%)
Jun 10, 2021 125.90 125.90 124.17 124.84 112,177 +0.27(+0.21%)
Jun 09, 2021 125.99 125.99 124.19 124.57 123,186 -1.64(-1.30%)
Jun 08, 2021 123.51 126.37 122.26 126.22 180,558 +3.08(+2.50%)
Jun 07, 2021 123.87 124.35 122.22 123.13 204,125 -0.68(-0.55%)
Jun 04, 2021 123.13 124.13 122.70 123.81 166,046 +1.00(+0.82%)
Jun 03, 2021 121.75 123.04 120.33 122.81 181,680 +0.25(+0.20%)
Jun 02, 2021 124.86 124.86 122.15 122.56 135,689 -2.12(-1.70%)
Jun 01, 2021 124.62 124.90 123.84 124.68 164,950 +1.23(+1.00%)
May 28, 2021 124.97 125.07 122.28 123.45 217,670 -1.36(-1.09%)
May 27, 2021 124.97 126.63 124.06 124.81 269,682 +1.67(+1.36%)
May 26, 2021 122.72 123.52 122.08 123.13 221,656 +0.66(+0.54%)
May 25, 2021 124.20 125.26 122.31 122.47 138,852 -1.62(-1.31%)
May 24, 2021 125.43 125.43 123.55 124.10 121,974 -0.50(-0.40%)
May 21, 2021 124.26 125.80 124.02 124.60 106,771 +1.63(+1.33%)
May 20, 2021 124.08 124.08 122.34 122.97 280,929 -0.66(-0.53%)
May 19, 2021 121.87 123.70 121.09 123.62 123,020 +0.07(+0.06%)
May 18, 2021 125.52 125.64 123.48 123.56 93,230 -2.24(-1.78%)
May 17, 2021 124.91 126.15 124.13 125.79 156,405 -0.17(-0.13%)
May 14, 2021 125.48 126.57 123.64 125.96 118,951 +1.61(+1.29%)
May 13, 2021 119.96 125.27 119.91 124.35 180,217 +4.21(+3.50%)
May 12, 2021 123.91 124.20 120.12 120.15 189,763 -3.38(-2.74%)
May 11, 2021 124.70 125.78 122.88 123.53 167,161 -3.69(-2.90%)
May 10, 2021 130.66 131.22 127.14 127.22 172,728 -3.29(-2.52%)
May 07, 2021 127.95 131.38 127.38 130.51 165,284 +2.68(+2.10%)
May 06, 2021 124.83 127.91 124.83 127.83 191,794 +2.81(+2.25%)
May 05, 2021 125.88 126.76 124.51 125.02 197,543 -1.26(-1.00%)
May 04, 2021 125.55 126.83 124.67 126.28 185,737 +0.16(+0.13%)
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.