Curtiss-Wright Corp (NY: CW )

129.15 USD -3.34 (-2.52%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 132.64 133.21 129.07 129.15 170,133 -3.34(-2.52%)
May 07, 2021 129.89 133.37 129.31 132.49 162,815 +2.72(+2.10%)
May 06, 2021 126.72 129.85 126.72 129.77 188,929 +2.85(+2.25%)
May 05, 2021 127.79 128.68 126.40 126.92 194,592 -1.28(-1.00%)
May 04, 2021 127.45 128.75 126.56 128.20 182,963 +0.16(+0.12%)
May 03, 2021 128.78 129.50 127.36 128.04 164,778 +0.14(+0.11%)
Apr 30, 2021 129.79 129.93 127.42 127.90 171,300 -2.18(-1.68%)
Apr 29, 2021 129.54 130.86 128.92 130.08 239,602 +2.22(+1.74%)
Apr 28, 2021 127.19 128.27 126.47 127.86 129,762 +1.03(+0.81%)
Apr 27, 2021 125.91 127.16 125.10 126.83 86,382 +0.91(+0.72%)
Apr 26, 2021 126.05 127.03 125.03 125.92 85,862 +0.50(+0.40%)
Apr 23, 2021 125.37 126.20 124.72 125.42 87,600 +0.32(+0.26%)
Apr 22, 2021 126.08 126.84 124.74 125.10 161,586 -0.94(-0.75%)
Apr 21, 2021 123.10 126.46 121.59 126.04 184,330 +3.09(+2.51%)
Apr 20, 2021 124.30 124.98 122.01 122.95 154,050 -2.42(-1.93%)
Apr 19, 2021 125.90 125.90 124.39 125.37 155,867 -0.17(-0.14%)
Apr 16, 2021 126.04 126.82 124.65 125.54 177,600 +0.81(+0.65%)
Apr 15, 2021 124.85 124.85 123.69 124.73 156,076 +0.42(+0.34%)
Apr 14, 2021 124.32 126.48 124.12 124.31 212,214 +0.00(+0.00%)
Apr 13, 2021 125.30 125.54 123.57 124.31 179,349 -1.97(-1.56%)
Apr 12, 2021 125.00 126.37 123.80 126.28 173,156 +1.43(+1.15%)
Apr 09, 2021 123.94 124.97 123.61 124.85 149,200 +1.24(+1.00%)
Apr 08, 2021 122.79 123.74 121.10 123.61 142,897 +0.77(+0.63%)
Apr 07, 2021 123.03 124.24 121.68 122.84 154,995 +0.09(+0.07%)
Apr 06, 2021 121.92 125.31 121.92 122.75 441,041 +2.17(+1.80%)
Apr 05, 2021 120.59 121.44 119.57 120.58 409,762 +0.65(+0.54%)
Apr 01, 2021 119.02 120.09 118.22 119.93 186,400 +1.33(+1.12%)
Mar 31, 2021 118.91 120.13 118.13 118.60 190,545 -0.39(-0.33%)
Mar 30, 2021 120.02 120.62 118.56 118.99 129,935 -0.58(-0.49%)
Mar 29, 2021 117.82 120.45 117.39 119.57 423,285 +1.16(+0.98%)
Mar 26, 2021 117.99 119.07 116.81 118.41 161,400 +1.08(+0.92%)
Mar 25, 2021 114.06 117.51 112.93 117.33 236,774 +2.42(+2.11%)
Mar 24, 2021 114.74 118.21 114.44 114.91 259,780 +1.60(+1.41%)
Mar 23, 2021 115.80 116.60 112.76 113.31 212,881 -3.88(-3.31%)
Mar 22, 2021 119.07 119.63 115.78 117.19 244,509 -2.11(-1.77%)
Mar 19, 2021 120.19 120.79 117.13 119.30 397,500 -0.88(-0.73%)
Mar 18, 2021 122.24 123.10 119.88 120.18 263,000 -2.14(-1.75%)
Mar 17, 2021 121.04 122.32 119.60 122.32 212,420 +1.18(+0.97%)
Mar 16, 2021 123.00 123.00 119.35 121.14 249,425 -2.35(-1.90%)
Mar 15, 2021 123.66 124.72 122.41 123.49 238,920 -0.43(-0.35%)
Mar 12, 2021 120.13 123.92 120.13 123.92 318,600 +4.13(+3.45%)
Mar 11, 2021 120.48 122.62 119.61 119.79 232,681 -0.10(-0.08%)
Mar 10, 2021 117.27 121.00 116.98 119.89 166,637 +3.04(+2.60%)
Mar 09, 2021 120.03 120.03 116.47 116.85 287,572 -2.41(-2.02%)
Mar 08, 2021 119.01 120.87 118.16 119.26 221,244 +0.93(+0.79%)
Mar 05, 2021 116.03 118.79 115.11 118.33 289,800 +4.29(+3.76%)
Mar 04, 2021 114.69 116.38 112.21 114.04 327,033 -0.56(-0.49%)
Mar 03, 2021 113.92 115.94 112.89 114.60 388,860 +1.16(+1.02%)
Mar 02, 2021 114.18 114.32 112.46 113.44 182,091 -1.37(-1.19%)
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.