Skip to main content

Curtiss-Wright Corp (NY: CW )

344.96 -8.78 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.67 28.29 28.29 28.29 180,478 -0.31(-1.07%)
Dec 30, 2009 28.19 28.66 28.19 28.59 246,054 +0.34(+1.21%)
Dec 29, 2009 27.77 28.41 27.77 28.25 125,549 +0.51(+1.86%)
Dec 28, 2009 27.98 28.00 27.55 27.74 145,750 -0.19(-0.68%)
Dec 24, 2009 27.76 27.97 27.71 27.93 29,716 +0.20(+0.72%)
Dec 23, 2009 27.71 27.81 27.54 27.73 152,763 +0.20(+0.72%)
Dec 22, 2009 27.68 27.81 27.46 27.53 242,746 -0.20(-0.72%)
Dec 21, 2009 27.32 27.94 27.20 27.73 250,247 +0.50(+1.82%)
Dec 18, 2009 27.40 27.40 26.98 27.23 809,951 +0.09(+0.33%)
Dec 17, 2009 27.38 27.65 27.01 27.14 204,078 -0.66(-2.37%)
Dec 16, 2009 27.74 27.94 27.28 27.80 213,146 +0.27(+0.98%)
Dec 15, 2009 27.37 27.79 27.35 27.53 194,622 +0.01(+0.03%)
Dec 14, 2009 27.35 27.52 27.22 27.52 140,206 +0.33(+1.20%)
Dec 11, 2009 26.79 27.27 26.79 27.19 154,785 +0.48(+1.79%)
Dec 10, 2009 27.08 27.24 26.62 26.72 213,116 -0.33(-1.20%)
Dec 09, 2009 27.03 27.13 26.59 27.04 204,493 +0.05(+0.20%)
Dec 08, 2009 26.81 27.17 26.52 26.99 162,242 -0.11(-0.40%)
Dec 07, 2009 26.93 27.32 26.87 27.09 267,321 +0.07(+0.27%)
Dec 04, 2009 26.80 27.32 26.72 27.02 348,673 +0.73(+2.78%)
Dec 03, 2009 26.53 26.89 26.21 26.29 227,710 -0.21(-0.78%)
Dec 02, 2009 25.92 26.51 25.92 26.50 166,843 +0.55(+2.12%)
Dec 01, 2009 26.03 26.32 25.75 25.95 184,699 +0.24(+0.95%)
Nov 30, 2009 26.25 26.25 25.26 25.70 340,886 -0.55(-2.10%)
Nov 27, 2009 25.94 26.53 25.79 26.25 112,165 -0.50(-1.86%)
Nov 25, 2009 26.99 27.09 26.73 26.75 140,340 -0.17(-0.64%)
Nov 24, 2009 27.09 27.13 26.62 26.92 96,642 -0.07(-0.27%)
Nov 23, 2009 26.81 27.16 26.73 27.00 287,764 +0.62(+2.36%)
Nov 20, 2009 26.29 26.55 26.19 26.37 248,239 -0.16(-0.61%)
Nov 19, 2009 27.30 27.31 26.44 26.53 192,033 -0.93(-3.38%)
Nov 18, 2009 27.82 27.82 27.21 27.46 124,992 -0.37(-1.33%)
Nov 17, 2009 27.81 28.03 27.73 27.83 91,595 -0.19(-0.68%)
Nov 16, 2009 27.47 28.25 27.17 28.02 307,138 +0.86(+3.18%)
Nov 13, 2009 26.74 27.33 26.44 27.16 207,859 +0.53(+2.00%)
Nov 12, 2009 27.20 27.58 26.55 26.62 247,727 -0.70(-2.57%)
Nov 11, 2009 27.32 27.63 27.16 27.33 205,646 +0.21(+0.76%)
Nov 10, 2009 27.43 27.67 26.95 27.12 279,982 -0.50(-1.79%)
Nov 09, 2009 27.52 27.62 27.25 27.62 345,627 +0.35(+1.29%)
Nov 06, 2009 27.16 27.80 27.09 27.26 182,122 -0.15(-0.56%)
Nov 05, 2009 27.01 27.48 27.00 27.42 358,606 +0.72(+2.70%)
Nov 04, 2009 27.15 27.52 26.64 26.70 303,054 -0.32(-1.20%)
Nov 03, 2009 26.73 27.22 26.48 27.02 328,329 +0.17(+0.64%)
Nov 02, 2009 27.05 27.10 26.38 26.85 501,854 -0.01(-0.03%)
Oct 30, 2009 27.52 28.62 26.71 26.86 1,000,810 -3.55(-11.67%)
Oct 29, 2009 30.54 30.64 29.96 30.41 208,661 +0.23(+0.78%)
Oct 28, 2009 30.30 30.65 30.01 30.17 282,638 -0.24(-0.80%)
Oct 27, 2009 30.57 31.09 30.34 30.42 150,540 -0.14(-0.47%)
Oct 26, 2009 30.88 31.37 30.49 30.56 210,634 -0.20(-0.64%)
Oct 23, 2009 30.76 30.92 30.66 30.76 189,515 -0.61(-1.95%)
Oct 22, 2009 30.06 31.70 30.06 31.37 401,755 +1.31(+4.34%)
Oct 21, 2009 30.14 30.70 30.03 30.06 258,512 -0.07(-0.24%)
Oct 20, 2009 29.62 30.19 29.62 30.14 257,848 -0.52(-1.70%)
Oct 19, 2009 30.37 30.86 30.26 30.66 110,200 +0.24(+0.80%)
Oct 16, 2009 30.25 30.52 30.02 30.42 177,007 -0.07(-0.24%)
Oct 15, 2009 30.11 30.55 30.08 30.49 280,871 +0.22(+0.71%)
Oct 14, 2009 30.26 30.34 30.05 30.27 232,742 +0.39(+1.30%)
Oct 13, 2009 29.92 30.00 29.54 29.88 99,303 -0.11(-0.36%)
Oct 12, 2009 30.43 30.56 29.76 29.99 69,665 -0.36(-1.19%)
Oct 09, 2009 29.97 30.35 29.88 30.35 237,609 +0.29(+0.96%)
Oct 08, 2009 30.05 30.31 29.86 30.06 203,988 +0.20(+0.66%)
Oct 07, 2009 30.15 30.29 29.79 29.87 80,015 -0.43(-1.43%)
Oct 06, 2009 29.64 30.30 29.57 30.30 161,293 +0.83(+2.80%)
Oct 05, 2009 29.50 29.66 29.14 29.47 265,736 +0.05(+0.18%)
Oct 02, 2009 29.80 29.95 29.38 29.42 189,494 -0.60(-2.01%)
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.