Skip to main content

Curtiss-Wright Corp (NY: CW )

348.82 +3.86 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.