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 (%)
Feb 27, 2009 23.57 24.55 23.32 23.76 0 -0.17(-0.71%)
Feb 26, 2009 24.57 24.77 23.90 23.93 333,431 -0.56(-2.30%)
Feb 25, 2009 25.06 25.06 23.78 24.49 500,744 -0.71(-2.84%)
Feb 24, 2009 24.66 25.50 24.17 25.21 333,254 +1.01(+4.17%)
Feb 23, 2009 25.90 26.06 24.15 24.20 361,512 -1.68(-6.49%)
Feb 20, 2009 26.08 26.48 25.52 25.88 434,867 -0.79(-2.95%)
Feb 19, 2009 27.31 27.55 26.58 26.67 430,193 -0.58(-2.13%)
Feb 18, 2009 26.60 27.51 25.74 27.25 806,448 +0.87(+3.29%)
Feb 17, 2009 27.08 27.59 25.94 26.38 729,455 -1.76(-6.26%)
Feb 13, 2009 27.77 28.41 27.31 28.14 416,377 +0.78(+2.84%)
Feb 12, 2009 26.94 27.60 26.53 27.36 518,390 +0.04(+0.13%)
Feb 11, 2009 27.58 27.94 26.95 27.33 508,052 -0.22(-0.81%)
Feb 10, 2009 29.91 30.16 27.09 27.55 916,970 -2.67(-8.84%)
Feb 09, 2009 30.03 30.50 29.67 30.22 360,233 +0.14(+0.48%)
Feb 06, 2009 30.45 30.98 29.92 30.08 722,734 -0.46(-1.49%)
Feb 05, 2009 29.54 30.90 29.35 30.53 322,779 +0.82(+2.77%)
Feb 04, 2009 29.27 30.36 29.25 29.71 352,548 +0.40(+1.37%)
Feb 03, 2009 29.18 29.54 28.44 29.31 361,994 +0.46(+1.58%)
Feb 02, 2009 28.50 29.10 28.09 28.85 431,962 -0.01(-0.03%)
Jan 30, 2009 29.57 29.85 28.70 28.86 0 -0.44(-1.49%)
Jan 29, 2009 30.34 30.38 29.10 29.30 337,791 -1.55(-5.01%)
Jan 28, 2009 30.35 31.55 30.01 30.85 398,037 +0.97(+3.26%)
Jan 27, 2009 29.23 30.30 29.19 29.87 217,256 +0.85(+2.92%)
Jan 26, 2009 28.44 29.67 28.23 29.02 610,360 +0.58(+2.04%)
Jan 23, 2009 28.81 29.15 27.99 28.44 461,986 -1.11(-3.75%)
Jan 22, 2009 29.21 30.35 28.67 29.55 367,998 -0.34(-1.14%)
Jan 21, 2009 28.90 30.09 28.19 29.89 961,462 +1.36(+4.76%)
Jan 20, 2009 30.24 30.34 28.49 28.53 436,046 -2.27(-7.37%)
Jan 16, 2009 30.62 31.01 29.88 30.80 385,913 +0.51(+1.68%)
Jan 15, 2009 29.95 30.48 28.68 30.29 394,231 +0.51(+1.71%)
Jan 14, 2009 30.04 30.41 29.44 29.78 534,306 -0.76(-2.49%)
Jan 13, 2009 30.52 31.07 30.04 30.54 573,792 -0.02(-0.06%)
Jan 12, 2009 31.13 31.14 30.11 30.56 504,378 -0.54(-1.72%)
Jan 09, 2009 31.82 31.82 30.49 31.10 592,198 -0.81(-2.55%)
Jan 08, 2009 30.81 32.04 30.52 31.91 530,566 +0.88(+2.82%)
Jan 07, 2009 31.19 31.57 30.60 31.03 426,043 -0.73(-2.31%)
Jan 06, 2009 31.73 32.23 31.17 31.77 528,404 +0.37(+1.17%)
Jan 05, 2009 30.32 31.81 30.19 31.40 584,575 +0.96(+3.14%)
Jan 02, 2009 29.70 30.68 29.11 30.45 0 +0.61(+2.04%)
Jan 01, 2009 28.50 30.17 28.50 29.84 0 +0.00(+0.00%)
Dec 31, 2008 28.50 30.17 28.50 29.84 459,077 +1.51(+5.33%)
Dec 30, 2008 27.12 28.33 26.49 28.33 638,292 +1.62(+6.06%)
Dec 29, 2008 28.35 28.35 26.15 26.71 571,750 -1.62(-5.71%)
Dec 26, 2008 27.84 28.38 27.52 28.33 105,467 +0.63(+2.26%)
Dec 24, 2008 27.57 27.89 27.37 27.70 237,548 +0.01(+0.03%)
Dec 23, 2008 28.40 28.85 27.60 27.69 421,017 -0.63(-2.24%)
Dec 22, 2008 29.13 29.21 27.43 28.33 483,834 -0.79(-2.70%)
Dec 19, 2008 29.49 30.06 28.83 29.11 642,796 +0.10(+0.34%)
Dec 18, 2008 29.38 30.38 28.53 29.02 387,279 -0.34(-1.16%)
Dec 17, 2008 28.45 29.65 28.04 29.35 396,561 +0.64(+2.24%)
Dec 16, 2008 26.59 28.77 26.25 28.71 455,075 +2.58(+9.88%)
Dec 15, 2008 27.67 27.76 25.51 26.13 436,655 -1.31(-4.79%)
Dec 12, 2008 28.28 28.28 26.25 27.44 0 -1.06(-3.73%)
Dec 11, 2008 29.52 29.92 28.14 28.51 362,442 -1.31(-4.41%)
Dec 10, 2008 29.35 29.91 29.20 29.82 394,606 +0.73(+2.52%)
Dec 09, 2008 29.88 31.20 28.71 29.09 386,230 -1.30(-4.29%)
Dec 08, 2008 29.56 30.96 29.27 30.39 380,677 +1.44(+4.97%)
Dec 05, 2008 26.85 29.00 25.99 28.95 358,902 +1.57(+5.74%)
Dec 04, 2008 27.65 28.78 26.88 27.38 367,010 -0.81(-2.88%)
Dec 03, 2008 27.17 28.42 26.39 28.19 560,909 +0.55(+1.97%)
Dec 02, 2008 26.99 27.69 26.22 27.65 394,382 +1.13(+4.25%)
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.