Curtiss-Wright Corp (NY: CW )

376.39 -1.07 (-0.28%)

Streaming Delayed Price Updated: 12:51 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	380.68	380.98	371.08	377.46	279,497	+17.09(+4.74%)
Nov 05, 2024	353.20	361.86	352.28	360.37	334,404	+10.36(+2.96%)
Nov 04, 2024	347.80	353.37	347.35	350.01	247,956	+1.19(+0.34%)
Nov 01, 2024	347.22	350.50	346.05	348.82	211,457	+3.86(+1.12%)
Oct 31, 2024	360.16	371.04	344.31	344.96	384,707	-8.78(-2.48%)
Oct 30, 2024	352.13	355.20	350.90	353.74	321,039	-0.25(-0.07%)
Oct 29, 2024	348.66	357.02	347.05	353.99	264,312	+4.41(+1.26%)
Oct 28, 2024	347.54	352.38	345.87	349.58	182,132	+3.90(+1.13%)
Oct 25, 2024	346.97	348.00	343.45	345.68	188,682	+1.37(+0.40%)
Oct 24, 2024	348.62	349.88	343.90	344.31	260,079	-5.86(-1.67%)
Oct 23, 2024	351.71	353.52	347.02	350.17	256,300	-1.88(-0.53%)
Oct 22, 2024	361.50	362.94	352.00	352.05	319,989	-12.25(-3.36%)
Oct 21, 2024	366.17	367.56	361.71	364.30	246,662	-0.04(-0.01%)
Oct 18, 2024	363.19	365.50	362.15	364.34	259,023	+1.43(+0.39%)
Oct 17, 2024	361.79	366.59	360.90	362.91	283,314	+2.36(+0.65%)
Oct 16, 2024	348.00	360.96	348.00	360.55	468,399	+13.09(+3.77%)
Oct 15, 2024	348.76	352.83	347.00	347.46	209,558	-0.29(-0.08%)
Oct 14, 2024	348.91	349.95	347.37	347.75	172,777	+0.83(+0.24%)
Oct 11, 2024	341.09	347.64	341.09	346.92	141,426	+6.63(+1.95%)
Oct 10, 2024	342.77	342.98	338.32	340.29	159,112	-4.28(-1.24%)
Oct 09, 2024	337.65	345.34	337.65	344.57	245,060	+6.45(+1.91%)
Oct 08, 2024	338.58	338.76	335.54	338.12	316,956	+3.04(+0.91%)
Oct 07, 2024	337.50	339.26	333.75	335.08	207,192	-2.42(-0.72%)
Oct 04, 2024	341.20	342.23	335.73	337.50	210,125	-0.27(-0.08%)
Oct 03, 2024	338.53	341.96	336.97	337.77	250,922	-0.74(-0.22%)
Oct 02, 2024	336.91	341.18	336.05	338.51	309,153	+1.60(+0.47%)
Oct 01, 2024	327.83	337.50	327.69	336.91	341,952	+8.22(+2.50%)
Sep 30, 2024	324.77	329.76	323.76	328.69	303,426	+3.04(+0.93%)
Sep 27, 2024	326.77	328.27	324.34	325.65	255,403	-0.27(-0.08%)
Sep 26, 2024	325.46	329.46	324.84	325.92	180,555	+1.19(+0.37%)
Sep 25, 2024	328.01	328.23	323.53	324.73	232,505	-2.40(-0.73%)
Sep 24, 2024	332.63	333.31	326.18	327.13	248,005	-4.88(-1.47%)
Sep 23, 2024	328.29	333.51	326.75	332.01	302,966	+3.72(+1.13%)
Sep 20, 2024	317.80	328.62	317.80	328.29	570,414	+10.51(+3.31%)
Sep 19, 2024	317.46	318.69	313.03	317.77	501,407	+4.38(+1.40%)
Sep 18, 2024	315.25	318.76	311.84	313.40	167,464	-1.85(-0.59%)
Sep 17, 2024	312.72	315.84	309.81	315.25	279,763	+3.06(+0.98%)
Sep 16, 2024	311.29	313.49	310.07	312.19	229,382	+2.44(+0.79%)
Sep 13, 2024	304.40	310.89	304.40	309.75	287,772	+6.11(+2.01%)
Sep 12, 2024	300.55	305.89	299.60	303.64	145,945	+3.37(+1.12%)
Sep 11, 2024	296.39	301.87	290.78	300.28	196,924	+4.40(+1.49%)
Sep 10, 2024	299.63	299.63	294.42	295.88	192,790	-1.93(-0.65%)
Sep 09, 2024	295.77	299.64	293.64	297.81	221,995	+4.25(+1.45%)
Sep 06, 2024	301.70	303.49	292.44	293.56	225,280	-7.40(-2.46%)
Sep 05, 2024	302.62	303.31	300.24	300.96	143,945	-1.67(-0.55%)
Sep 04, 2024	302.58	305.62	301.60	302.62	211,946	-0.15(-0.05%)

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.