Curtiss-Wright Corp (NY: CW )

347.46 -0.29 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 314.46 315.15 302.00 302.77 367,056 -12.88(-4.08%)
Aug 30, 2024 314.20 316.10 310.10 315.66 153,340 +1.46(+0.46%)
Aug 29, 2024 311.10 318.00 311.10 314.20 182,935 +2.24(+0.72%)
Aug 28, 2024 315.54 317.44 310.74 311.96 254,672 -3.58(-1.13%)
Aug 27, 2024 312.92 317.62 311.01 315.54 403,729 +1.84(+0.59%)
Aug 26, 2024 310.80 315.83 309.85 313.70 522,813 +3.91(+1.26%)
Aug 23, 2024 306.05 310.52 305.23 309.79 257,302 +5.82(+1.91%)
Aug 22, 2024 301.33 304.72 300.32 303.97 206,980 +2.76(+0.92%)
Aug 21, 2024 298.93 301.24 297.62 301.22 91,584 +2.87(+0.96%)
Aug 20, 2024 302.30 302.55 297.71 298.35 131,860 -3.95(-1.31%)
Aug 19, 2024 301.25 302.60 299.97 302.30 107,508 +1.27(+0.42%)
Aug 16, 2024 302.31 303.38 300.52 301.03 136,224 -1.01(-0.33%)
Aug 15, 2024 299.81 302.81 297.81 302.04 142,220 +2.94(+0.98%)
Aug 14, 2024 296.81 299.42 296.02 299.10 177,970 +2.38(+0.80%)
Aug 13, 2024 298.91 298.91 291.76 296.72 209,308 -1.75(-0.59%)
Aug 12, 2024 291.56 298.76 290.47 298.47 419,993 +7.33(+2.52%)
Aug 09, 2024 288.69 292.26 286.25 291.14 399,618 +4.67(+1.63%)
Aug 08, 2024 274.01 286.62 271.32 286.48 342,894 +18.50(+6.90%)
Aug 07, 2024 271.19 272.54 266.61 267.98 333,079 -0.39(-0.15%)
Aug 06, 2024 267.66 272.31 266.32 268.37 333,436 +3.36(+1.27%)
Aug 05, 2024 266.78 267.96 258.68 265.01 266,470 -10.79(-3.91%)
Aug 02, 2024 287.06 287.06 273.39 275.80 268,347 -14.82(-5.10%)
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.