Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curtiss-Wright Corp (NY: CW )

371.37 -3.68 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 375.15 377.19 368.92 371.37 124,073 -3.68(-0.98%)
Nov 26, 2024 372.00 376.84 372.00 375.05 182,844 +3.67(+0.99%)
Nov 25, 2024 373.00 376.29 367.86 371.38 379,610 +0.56(+0.15%)
Nov 22, 2024 367.74 372.96 367.74 370.82 268,040 +3.27(+0.89%)
Nov 21, 2024 362.63 369.80 362.58 367.55 152,813 +6.10(+1.69%)
Nov 20, 2024 363.47 365.40 357.99 361.45 261,855 -0.39(-0.11%)
Nov 19, 2024 354.26 364.09 354.26 361.84 424,883 +8.73(+2.47%)
Nov 18, 2024 357.09 357.66 350.41 353.11 277,312 -5.24(-1.46%)
Nov 15, 2024 360.39 361.70 354.19 358.35 411,808 -2.89(-0.80%)
Nov 14, 2024 384.39 384.39 356.02 361.24 568,160 -24.18(-6.27%)
Nov 13, 2024 387.37 390.42 385.25 385.42 207,495 -0.22(-0.06%)
Nov 12, 2024 390.29 391.00 383.88 385.64 330,090 -3.85(-0.99%)
Nov 11, 2024 390.67 393.40 388.67 389.49 156,632 +3.65(+0.95%)
Nov 08, 2024 378.45 387.05 377.43 385.84 178,656 +8.57(+2.27%)
Nov 07, 2024 376.89 381.33 369.88 377.27 248,118 -0.19(-0.05%)
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.