Skip to main content

Curtiss-Wright Corporation Common Stock (NY: CW )

314.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 313.76 315.69 310.97 314.15 188,862 +0.00(+0.00%)
Mar 12, 2025 315.99 317.35 309.15 314.15 225,174 +3.11(+1.00%)
Mar 11, 2025 305.48 314.60 302.78 311.04 323,728 +6.22(+2.04%)
Mar 10, 2025 308.44 312.83 301.06 304.82 270,119 -9.91(-3.15%)
Mar 07, 2025 313.25 316.23 304.39 314.73 255,613 +1.08(+0.34%)
Mar 06, 2025 318.40 321.69 312.43 313.65 359,001 -10.22(-3.16%)
Mar 05, 2025 312.46 324.49 312.40 323.87 321,367 +11.36(+3.64%)
Mar 04, 2025 311.31 318.36 304.91 312.51 275,267 -2.85(-0.90%)
Mar 03, 2025 322.91 324.99 312.31 315.36 266,367 -6.30(-1.96%)
Feb 28, 2025 316.31 322.49 313.90 321.66 271,548 +5.84(+1.85%)
Feb 27, 2025 321.98 323.42 315.13 315.82 241,198 -3.35(-1.05%)
Feb 26, 2025 315.33 321.69 315.33 319.17 456,167 +4.76(+1.51%)
Feb 25, 2025 315.00 316.02 309.01 314.41 528,674 +0.50(+0.16%)
Feb 24, 2025 319.44 319.64 309.01 313.91 884,014 -2.29(-0.72%)
Feb 21, 2025 331.50 332.28 314.66 316.20 415,895 -14.19(-4.29%)
Feb 20, 2025 333.42 337.35 327.90 330.39 296,843 -5.19(-1.55%)
Feb 19, 2025 326.54 338.77 326.14 335.58 467,045 +10.02(+3.08%)
Feb 18, 2025 327.39 328.00 322.90 325.56 514,612 +2.36(+0.73%)
Feb 14, 2025 337.95 341.33 320.66 323.20 553,653 -14.75(-4.36%)
Feb 13, 2025 360.00 360.00 331.38 337.95 516,205 -3.99(-1.17%)
Feb 12, 2025 344.21 349.24 340.41 341.94 299,897 -8.74(-2.49%)
Feb 11, 2025 350.98 350.98 342.96 350.68 354,045 -2.37(-0.67%)
Feb 10, 2025 354.95 355.13 346.63 353.05 283,001 -1.96(-0.55%)
Feb 07, 2025 350.73 357.86 349.88 355.01 316,553 +4.71(+1.34%)
Feb 06, 2025 351.00 355.74 345.46 350.30 217,563 -0.63(-0.18%)
Feb 05, 2025 348.28 351.46 343.85 350.93 254,788 +6.36(+1.85%)
Feb 04, 2025 345.10 347.44 341.46 344.57 151,517 -0.39(-0.11%)
Feb 03, 2025 338.58 348.98 336.00 344.96 180,515 -1.98(-0.57%)
Jan 31, 2025 349.76 351.57 345.94 346.94 169,996 +0.10(+0.03%)
Jan 30, 2025 343.00 347.94 339.75 346.84 190,866 +8.41(+2.49%)
Jan 29, 2025 339.11 342.53 333.40 338.43 416,486 +0.41(+0.12%)
Jan 28, 2025 346.16 348.14 334.66 338.02 575,086 -3.17(-0.93%)
Jan 27, 2025 375.44 376.71 335.48 341.19 659,947 -42.65(-11.11%)
Jan 24, 2025 383.12 384.71 382.00 383.84 299,007 -0.23(-0.06%)
Jan 23, 2025 382.68 384.24 375.16 384.07 200,692 +1.52(+0.40%)
Jan 22, 2025 384.00 385.59 379.98 382.55 149,268 +0.37(+0.10%)
Jan 21, 2025 375.00 383.52 370.81 382.18 311,462 +15.26(+4.16%)
Jan 17, 2025 367.67 369.42 364.67 366.92 151,353 +1.01(+0.28%)
Jan 16, 2025 363.29 367.04 361.08 365.91 178,178 +4.07(+1.12%)
Jan 15, 2025 366.07 369.00 358.87 361.84 273,231 +2.25(+0.63%)
Jan 14, 2025 352.62 360.00 350.63 359.59 197,951 +8.93(+2.55%)
Jan 13, 2025 345.40 350.66 342.89 350.66 243,829 +0.48(+0.14%)
Jan 10, 2025 348.89 352.97 345.29 350.18 258,717 -1.74(-0.49%)
Jan 08, 2025 348.62 351.92 346.03 351.92 201,553 +3.25(+0.93%)
Jan 07, 2025 351.50 354.50 347.18 348.67 182,180 -2.56(-0.73%)
Jan 06, 2025 351.09 353.10 346.10 351.23 294,206 +1.81(+0.52%)
Jan 03, 2025 351.94 354.82 346.71 349.42 550,326 -1.93(-0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.