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 (%)
Aug 30, 2013 39.62 39.62 38.90 39.14 245,693 -0.50(-1.25%)
Aug 29, 2013 39.40 39.79 39.31 39.64 233,334 +0.13(+0.33%)
Aug 28, 2013 39.20 39.75 39.10 39.51 298,826 +0.25(+0.64%)
Aug 27, 2013 39.95 39.95 38.97 39.26 378,181 -0.44(-1.11%)
Aug 26, 2013 39.70 40.01 39.49 39.70 95,962 +0.00(+0.00%)
Aug 23, 2013 39.71 39.85 39.41 39.70 201,167 +0.00(+0.00%)
Aug 22, 2013 39.00 39.85 39.00 39.70 99,546 +0.84(+2.17%)
Aug 21, 2013 38.76 39.15 38.51 38.85 133,416 -0.09(-0.24%)
Aug 20, 2013 38.40 39.04 38.29 38.95 217,070 +0.61(+1.59%)
Aug 19, 2013 38.36 38.51 38.07 38.34 247,889 -0.05(-0.12%)
Aug 16, 2013 37.76 38.50 37.73 38.38 205,199 +0.41(+1.09%)
Aug 15, 2013 38.48 38.69 37.80 37.97 147,324 -0.96(-2.46%)
Aug 14, 2013 39.51 39.51 38.80 38.93 302,310 -0.55(-1.40%)
Aug 13, 2013 39.95 39.97 39.41 39.48 189,331 -0.45(-1.13%)
Aug 12, 2013 39.66 40.05 39.60 39.93 178,642 -0.15(-0.37%)
Aug 09, 2013 40.51 40.77 39.85 40.08 175,929 -0.65(-1.59%)
Aug 08, 2013 40.46 40.80 40.26 40.73 120,290 +0.13(+0.32%)
Aug 07, 2013 40.35 40.75 40.07 40.60 86,156 +0.17(+0.42%)
Aug 06, 2013 40.96 41.07 40.04 40.43 125,586 -0.78(-1.89%)
Aug 05, 2013 41.20 41.55 40.90 41.20 181,250 -0.32(-0.77%)
Aug 02, 2013 40.66 41.57 40.45 41.52 171,110 +0.58(+1.42%)
Aug 01, 2013 38.71 41.02 38.47 40.94 394,112 +2.85(+7.48%)
Jul 31, 2013 38.20 38.43 38.05 38.09 168,578 +0.14(+0.37%)
Jul 30, 2013 38.35 38.46 37.87 37.95 247,046 -0.31(-0.81%)
Jul 29, 2013 38.26 38.43 38.02 38.26 118,684 -0.18(-0.46%)
Jul 26, 2013 38.38 38.60 38.09 38.44 236,735 -0.32(-0.82%)
Jul 25, 2013 38.33 38.78 38.04 38.76 139,767 +0.32(+0.83%)
Jul 24, 2013 38.61 38.69 38.28 38.44 129,140 -0.13(-0.34%)
Jul 23, 2013 38.79 38.85 38.43 38.57 105,115 -0.15(-0.39%)
Jul 22, 2013 37.98 38.93 37.77 38.72 237,496 +0.76(+2.00%)
Jul 19, 2013 37.55 37.99 37.53 37.96 203,698 +0.36(+0.95%)
Jul 18, 2013 37.25 37.68 37.25 37.61 132,979 +0.36(+0.96%)
Jul 17, 2013 37.09 37.46 37.04 37.25 82,907 +0.32(+0.86%)
Jul 16, 2013 36.84 37.28 36.57 36.93 128,170 +0.02(+0.05%)
Jul 15, 2013 36.51 36.92 36.11 36.91 138,246 +0.33(+0.90%)
Jul 12, 2013 36.63 36.86 35.99 36.58 174,444 -0.29(-0.79%)
Jul 11, 2013 36.57 36.88 36.42 36.87 165,885 +0.64(+1.76%)
Jul 10, 2013 35.83 36.37 35.44 36.24 190,017 +0.29(+0.81%)
Jul 09, 2013 35.70 35.96 35.52 35.95 185,071 +0.42(+1.19%)
Jul 08, 2013 35.65 35.85 35.39 35.52 126,180 -0.09(-0.26%)
Jul 05, 2013 35.37 35.62 34.69 35.62 178,873 +0.68(+1.96%)
Jul 03, 2013 34.37 35.02 34.17 34.93 56,228 +0.29(+0.84%)
Jul 02, 2013 35.27 35.34 34.23 34.64 96,273 -0.63(-1.78%)
Jul 01, 2013 34.81 35.48 34.77 35.27 324,088 +0.53(+1.54%)
Jun 28, 2013 34.77 35.04 34.59 34.74 214,554 -0.21(-0.59%)
Jun 27, 2013 34.43 35.02 34.35 34.94 152,640 +0.72(+2.11%)
Jun 26, 2013 34.28 35.01 34.03 34.22 110,220 +0.33(+0.97%)
Jun 25, 2013 34.10 34.39 33.71 33.89 217,233 +0.43(+1.28%)
Jun 24, 2013 33.78 34.23 33.35 33.46 166,541 -0.79(-2.29%)
Jun 21, 2013 34.26 34.27 33.59 34.25 243,269 +0.32(+0.94%)
Jun 20, 2013 34.07 34.22 33.72 33.93 139,541 -0.65(-1.89%)
Jun 19, 2013 34.76 34.95 34.38 34.59 113,956 -0.28(-0.80%)
Jun 18, 2013 34.14 35.03 34.14 34.87 115,557 +0.79(+2.33%)
Jun 17, 2013 34.10 34.33 33.87 34.07 90,988 +0.23(+0.69%)
Jun 14, 2013 34.24 34.24 33.59 33.84 58,043 -0.46(-1.34%)
Jun 13, 2013 33.45 34.40 33.45 34.30 72,515 +0.77(+2.29%)
Jun 12, 2013 34.26 34.38 33.33 33.53 146,617 -0.50(-1.48%)
Jun 11, 2013 33.92 34.32 33.66 34.03 109,910 -0.39(-1.14%)
Jun 10, 2013 34.52 34.58 34.07 34.43 111,432 +0.01(+0.03%)
Jun 07, 2013 34.09 34.70 33.89 34.42 93,693 +0.55(+1.63%)
Jun 06, 2013 33.40 33.91 33.40 33.87 129,039 +0.39(+1.17%)
Jun 05, 2013 34.13 34.39 33.44 33.47 110,084 -0.79(-2.32%)
Jun 04, 2013 34.65 34.82 33.63 34.27 136,097 -0.43(-1.24%)
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.