Skip to main content

Curtiss-Wright Corp (NY: CW )

270.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 31.27 31.31 30.30 30.58 211,805 -0.69(-2.20%)
Oct 30, 2006 30.18 31.27 30.09 31.27 197,197 +1.08(+3.59%)
Oct 27, 2006 30.72 30.77 29.91 30.18 305,313 -0.32(-1.04%)
Oct 26, 2006 30.00 30.50 29.57 30.50 303,543 +0.56(+1.87%)
Oct 25, 2006 29.98 30.33 29.41 29.94 109,886 +0.06(+0.21%)
Oct 24, 2006 29.96 29.99 29.67 29.88 95,057 -0.11(-0.36%)
Oct 23, 2006 29.87 30.20 29.63 29.98 114,091 +0.03(+0.09%)
Oct 20, 2006 30.01 30.06 29.65 29.96 256,622 +0.02(+0.06%)
Oct 19, 2006 29.28 30.12 29.28 29.94 222,317 +0.48(+1.63%)
Oct 18, 2006 29.18 29.60 29.18 29.46 216,342 +0.36(+1.24%)
Oct 17, 2006 29.05 29.21 28.96 29.10 118,407 -0.16(-0.56%)
Oct 16, 2006 29.10 29.37 29.04 29.26 258,061 +0.08(+0.28%)
Oct 13, 2006 29.14 29.32 28.92 29.18 227,740 +0.07(+0.25%)
Oct 12, 2006 28.74 29.18 28.74 29.11 228,182 +0.55(+1.93%)
Oct 11, 2006 28.55 28.86 28.24 28.56 110,218 -0.05(-0.16%)
Oct 10, 2006 29.18 29.19 28.54 28.60 285,616 -0.58(-1.98%)
Oct 09, 2006 29.10 29.20 28.86 29.18 157,802 -0.01(-0.03%)
Oct 06, 2006 29.23 29.49 28.97 29.19 166,766 -0.14(-0.46%)
Oct 05, 2006 28.78 29.32 28.74 29.32 223,645 +0.42(+1.47%)
Oct 04, 2006 27.88 29.01 27.76 28.90 340,835 +0.85(+3.03%)
Oct 03, 2006 28.08 28.48 27.81 28.05 262,266 -0.01(-0.03%)
Oct 02, 2006 27.34 28.45 27.10 28.06 326,449 +0.63(+2.31%)
Sep 29, 2006 28.47 28.48 27.43 27.43 241,019 -0.99(-3.50%)
Sep 28, 2006 28.15 28.49 28.10 28.42 107,341 +0.27(+0.96%)
Sep 27, 2006 28.15 28.43 27.86 28.15 100,812 -0.14(-0.48%)
Sep 26, 2006 28.24 28.50 28.02 28.28 116,083 +0.05(+0.16%)
Sep 25, 2006 28.10 28.35 27.74 28.24 121,727 +0.20(+0.71%)
Sep 22, 2006 27.84 28.65 27.67 28.04 232,388 +0.06(+0.23%)
Sep 21, 2006 28.25 28.34 27.73 27.98 176,614 -0.12(-0.42%)
Sep 20, 2006 28.15 28.64 27.98 28.09 354,225 +0.12(+0.42%)
Sep 19, 2006 28.24 28.24 27.26 27.98 178,828 -0.33(-1.15%)
Sep 18, 2006 28.32 28.50 28.00 28.30 96,385 +0.12(+0.42%)
Sep 15, 2006 27.96 28.28 27.71 28.19 265,918 +0.43(+1.56%)
Sep 14, 2006 27.97 28.06 27.63 27.75 101,808 -0.33(-1.19%)
Sep 13, 2006 27.56 28.23 27.56 28.09 141,314 +0.52(+1.90%)
Sep 12, 2006 27.38 27.65 27.20 27.56 247,216 +0.27(+0.99%)
Sep 11, 2006 27.28 27.53 26.94 27.29 89,746 -0.07(-0.26%)
Sep 08, 2006 27.50 27.56 27.29 27.36 125,932 -0.10(-0.36%)
Sep 07, 2006 27.47 27.81 27.39 27.46 116,194 -0.23(-0.85%)
Sep 06, 2006 28.42 28.42 27.68 27.70 126,596 -0.88(-3.07%)
Sep 05, 2006 28.32 28.68 28.24 28.57 143,969 +0.45(+1.61%)
Sep 01, 2006 28.19 28.36 27.85 28.12 180,045 +0.03(+0.10%)
Aug 31, 2006 27.74 28.28 27.68 28.09 161,454 +0.52(+1.90%)
Aug 30, 2006 27.59 27.83 27.46 27.57 127,149 +0.14(+0.53%)
Aug 29, 2006 27.34 27.47 27.00 27.43 144,965 +0.19(+0.70%)
Aug 28, 2006 26.66 27.29 26.61 27.24 131,133 +0.46(+1.72%)
Aug 25, 2006 27.03 27.34 26.58 26.78 125,268 -0.24(-0.90%)
Aug 24, 2006 27.32 27.39 26.88 27.02 198,968 -0.27(-0.99%)
Aug 23, 2006 27.43 27.75 27.06 27.29 171,856 -0.14(-0.49%)
Aug 22, 2006 27.20 27.44 26.98 27.43 224,752 +0.07(+0.26%)
Aug 21, 2006 27.56 27.57 27.05 27.35 136,113 -0.41(-1.47%)
Aug 18, 2006 28.05 28.05 27.46 27.76 147,843 -0.23(-0.81%)
Aug 17, 2006 27.41 28.01 27.41 27.99 151,826 +0.43(+1.57%)
Aug 16, 2006 27.20 27.56 27.20 27.55 121,616 +0.49(+1.80%)
Aug 15, 2006 26.84 27.09 26.84 27.06 140,096 +0.67(+2.53%)
Aug 14, 2006 26.45 26.87 26.32 26.40 81,335 +0.13(+0.48%)
Aug 11, 2006 26.75 26.75 26.17 26.27 148,949 -0.52(-1.96%)
Aug 10, 2006 26.30 26.91 26.12 26.79 258,172 +0.35(+1.33%)
Aug 09, 2006 26.93 27.22 26.34 26.44 328,552 -0.33(-1.22%)
Aug 08, 2006 26.93 27.26 26.66 26.77 384,989 -0.12(-0.44%)
Aug 07, 2006 26.72 26.97 26.44 26.88 320,031 +0.16(+0.61%)
Aug 04, 2006 26.97 27.26 26.33 26.72 282,296 +0.14(+0.54%)
Aug 03, 2006 26.39 26.76 26.22 26.58 184,914 +0.08(+0.31%)
Aug 02, 2006 26.03 26.63 25.98 26.50 203,948 +0.57(+2.20%)
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.