Curtiss-Wright Corp (NY: CW )

123.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 120.61 124.42 120.61 123.12 188,420 +2.87(+2.39%)
Sep 21, 2021 120.72 121.32 119.23 120.25 184,222 +0.32(+0.27%)
Sep 20, 2021 121.23 122.47 118.88 119.93 284,163 -3.40(-2.76%)
Sep 17, 2021 119.97 123.96 119.56 123.33 859,298 +3.73(+3.12%)
Sep 16, 2021 117.54 121.43 116.71 119.60 336,591 +4.69(+4.08%)
Sep 15, 2021 114.32 115.43 113.90 114.91 90,692 +0.53(+0.46%)
Sep 14, 2021 115.75 115.75 113.85 114.38 115,475 -0.71(-0.62%)
Sep 13, 2021 114.54 116.29 113.56 115.09 174,273 +1.68(+1.48%)
Sep 10, 2021 116.54 116.54 113.04 113.41 127,490 -2.37(-2.05%)
Sep 09, 2021 115.71 117.44 115.68 115.78 109,258 -0.15(-0.13%)
Sep 08, 2021 115.92 117.00 115.34 115.93 111,932 -0.63(-0.54%)
Sep 07, 2021 118.17 118.17 115.79 116.56 224,567 -2.32(-1.95%)
Sep 03, 2021 119.62 120.13 118.58 118.88 99,389 -1.44(-1.20%)
Sep 02, 2021 121.05 121.74 120.27 120.32 132,358 -0.37(-0.31%)
Sep 01, 2021 122.16 123.28 119.95 120.69 123,212 -1.09(-0.90%)
Aug 31, 2021 121.59 122.79 121.42 121.78 96,056 -0.46(-0.38%)
Aug 30, 2021 123.42 124.18 122.08 122.24 97,855 -0.82(-0.67%)
Aug 27, 2021 120.25 123.38 120.25 123.06 145,933 +3.50(+2.93%)
Aug 26, 2021 119.88 120.14 118.58 119.56 107,310 +0.05(+0.04%)
Aug 25, 2021 118.56 119.89 118.56 119.51 80,120 +0.81(+0.68%)
Aug 24, 2021 118.66 119.94 118.46 118.70 74,129 +0.33(+0.28%)
Aug 23, 2021 118.48 118.73 117.65 118.37 64,382 +0.77(+0.65%)
Aug 20, 2021 115.86 117.97 115.67 117.60 65,877 +1.79(+1.55%)
Aug 19, 2021 115.87 118.02 114.74 115.81 96,511 -1.62(-1.38%)
Aug 18, 2021 118.72 119.32 117.24 117.43 86,720 -1.88(-1.58%)
Aug 17, 2021 119.26 120.78 117.90 119.31 53,918 -1.17(-0.97%)
Aug 16, 2021 120.12 121.70 119.20 120.48 68,797 -0.40(-0.33%)
Aug 13, 2021 121.37 121.37 119.74 120.88 99,021 -0.11(-0.09%)
Aug 12, 2021 121.75 121.75 120.45 120.99 78,816 -0.80(-0.66%)
Aug 11, 2021 121.27 121.96 120.63 121.79 71,125 +1.28(+1.06%)
Aug 10, 2021 119.88 120.61 119.06 120.51 74,147 +1.03(+0.86%)
Aug 09, 2021 120.08 120.79 119.05 119.48 151,928 -1.17(-0.97%)
Aug 06, 2021 122.01 122.01 120.44 120.65 117,128 -0.32(-0.26%)
Aug 05, 2021 120.31 121.61 119.31 120.97 149,970 +2.04(+1.72%)
Aug 04, 2021 118.57 120.07 115.40 118.93 333,022 -1.68(-1.39%)
Aug 03, 2021 119.45 120.67 116.00 120.61 224,629 +2.03(+1.71%)
Aug 02, 2021 118.73 121.39 118.55 118.58 182,291 +0.28(+0.24%)
Jul 30, 2021 117.98 119.34 117.69 118.30 133,734 -1.05(-0.88%)
Jul 29, 2021 119.03 119.81 118.09 119.35 99,121 +1.40(+1.19%)
Jul 28, 2021 118.04 118.63 116.00 117.95 114,048 +1.23(+1.05%)
Jul 27, 2021 116.21 118.22 115.67 116.72 78,678 -0.39(-0.33%)
Jul 26, 2021 116.82 117.40 115.93 117.11 100,834 +0.33(+0.28%)
Jul 23, 2021 117.50 117.50 116.24 116.78 175,380 +0.24(+0.21%)
Jul 22, 2021 117.22 117.22 115.57 116.54 142,841 -0.69(-0.59%)
Jul 21, 2021 116.76 117.95 116.41 117.23 113,665 +1.01(+0.87%)
Jul 20, 2021 112.15 116.85 112.15 116.22 291,180 +4.11(+3.67%)
Jul 19, 2021 113.47 114.67 111.26 112.11 190,891 -3.80(-3.28%)
Jul 16, 2021 118.81 118.81 115.79 115.91 138,003 -1.56(-1.33%)
Jul 15, 2021 116.58 118.10 116.52 117.47 82,591 -0.40(-0.34%)
Jul 14, 2021 118.58 119.79 116.72 117.87 147,441 -0.22(-0.19%)
Jul 13, 2021 118.51 119.88 117.74 118.09 177,912 -3.41(-2.81%)
Jul 12, 2021 120.48 121.71 119.75 121.50 115,614 -0.33(-0.27%)
Jul 09, 2021 120.52 121.97 119.71 121.83 146,961 +2.85(+2.40%)
Jul 08, 2021 120.90 121.90 118.22 118.98 196,768 -3.69(-3.01%)
Jul 07, 2021 120.21 122.96 119.92 122.67 250,849 +2.09(+1.73%)
Jul 06, 2021 120.59 120.98 117.98 120.58 420,189 -0.45(-0.37%)
Jul 02, 2021 119.52 121.44 118.71 121.03 242,300 +2.01(+1.69%)
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.