Skip to main content

Curtiss-Wright Corp (NY: CW )

279.52 -2.24 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 283.84 283.84 279.35 279.52 232,338 -2.24(-0.80%)
Jul 11, 2024 282.38 283.84 281.14 281.76 226,858 +0.18(+0.06%)
Jul 10, 2024 275.12 281.72 273.99 281.58 217,889 +7.43(+2.71%)
Jul 09, 2024 272.09 276.24 272.09 274.15 217,948 +1.54(+0.56%)
Jul 08, 2024 272.24 275.84 271.28 272.61 170,730 +1.37(+0.51%)
Jul 05, 2024 272.25 272.48 267.73 271.24 279,866 -1.01(-0.37%)
Jul 03, 2024 271.73 273.35 270.95 272.25 134,163 +0.60(+0.22%)
Jul 02, 2024 270.00 272.87 268.11 271.65 174,745 +0.76(+0.28%)
Jul 01, 2024 273.18 273.64 269.17 270.89 204,571 -0.09(-0.03%)
Jun 28, 2024 274.33 277.38 269.95 270.98 584,949 -2.18(-0.80%)
Jun 27, 2024 274.06 275.04 272.05 273.16 195,475 -0.37(-0.14%)
Jun 26, 2024 271.51 274.90 270.89 273.53 443,402 +0.34(+0.12%)
Jun 25, 2024 275.39 276.28 271.73 273.19 228,521 -2.20(-0.80%)
Jun 24, 2024 275.00 278.68 274.27 275.39 245,879 +0.38(+0.14%)
Jun 21, 2024 277.17 277.17 274.36 275.01 554,964 -1.19(-0.43%)
Jun 20, 2024 278.60 281.36 276.17 276.20 148,308 -2.40(-0.86%)
Jun 18, 2024 270.69 280.99 270.09 278.60 214,610 +7.72(+2.85%)
Jun 17, 2024 264.64 271.53 263.04 270.88 250,595 +4.87(+1.83%)
Jun 14, 2024 266.92 268.21 263.37 266.01 180,919 -2.76(-1.03%)
Jun 13, 2024 270.29 270.29 266.46 268.77 190,830 -2.02(-0.75%)
Jun 12, 2024 269.82 271.96 269.04 270.79 257,672 +2.16(+0.80%)
Jun 11, 2024 271.05 272.09 268.42 268.63 346,014 -3.77(-1.38%)
Jun 10, 2024 270.30 273.40 270.03 272.39 303,629 +1.06(+0.39%)
Jun 07, 2024 273.82 274.89 270.65 271.34 128,276 -2.54(-0.93%)
Jun 06, 2024 278.14 278.14 273.08 273.87 194,525 -3.77(-1.36%)
Jun 05, 2024 276.88 279.05 275.05 277.64 139,529 +0.76(+0.27%)
Jun 04, 2024 280.68 281.37 276.22 276.88 199,182 -4.51(-1.60%)
Jun 03, 2024 283.05 286.42 279.20 281.39 254,756 -1.21(-0.43%)
May 31, 2024 280.14 283.16 278.12 282.60 251,294 +3.71(+1.33%)
May 30, 2024 277.03 279.33 277.03 278.89 172,593 +2.87(+1.04%)
May 29, 2024 276.28 278.42 274.78 276.02 244,219 -1.41(-0.51%)
May 28, 2024 280.48 281.48 277.35 277.43 195,893 -3.06(-1.09%)
May 24, 2024 282.35 282.35 279.89 280.49 170,684 -0.90(-0.32%)
May 23, 2024 282.44 284.58 279.86 281.39 232,802 +0.86(+0.31%)
May 22, 2024 285.12 285.12 278.70 280.53 180,715 -4.46(-1.56%)
May 21, 2024 279.78 286.01 277.28 284.99 305,088 +5.81(+2.08%)
May 20, 2024 277.95 279.58 276.97 279.17 175,030 +1.18(+0.42%)
May 17, 2024 277.36 279.19 275.88 277.99 129,769 +1.64(+0.59%)
May 16, 2024 277.07 278.43 276.21 276.35 139,082 -0.43(-0.15%)
May 15, 2024 275.13 278.26 275.13 276.78 168,718 +2.52(+0.92%)
May 14, 2024 272.89 274.46 271.71 274.26 157,441 +1.47(+0.54%)
May 13, 2024 277.75 278.04 272.77 272.80 161,238 -4.32(-1.56%)
May 10, 2024 279.68 279.68 276.63 277.11 146,148 +0.25(+0.09%)
May 09, 2024 274.18 277.04 274.18 276.86 133,122 +2.84(+1.04%)
May 08, 2024 276.45 278.13 273.30 274.02 175,048 -2.35(-0.85%)
May 07, 2024 273.47 277.91 273.47 276.37 284,251 +2.90(+1.06%)
May 06, 2024 271.12 279.57 270.51 273.47 206,364 +5.52(+2.06%)
May 03, 2024 266.42 268.79 264.86 267.96 303,558 +5.24(+1.99%)
May 02, 2024 257.80 267.21 250.77 262.72 272,407 +5.95(+2.32%)
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.