CW: Historical Prices for CURTISS WRIGHT CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	29.19	29.48	29.08	29.28	223,600	29.28
19-Nov-09	30.31	30.32	29.36	29.46	170,100	29.46
18-Nov-09	30.89	30.89	30.21	30.49	112,600	30.49
17-Nov-09	30.88	31.12	30.79	30.90	82,500	30.90
16-Nov-09	30.50	31.37	30.17	31.11	276,700	31.11
13-Nov-09	29.80	30.34	29.35	30.15	187,300	30.15
12-Nov-09	30.20	30.62	29.48	29.56	223,200	29.56
11-Nov-09	30.33	30.68	30.16	30.34	185,300	30.34
10-Nov-09	30.46	30.72	29.92	30.11	252,200	30.11
9-Nov-09	30.55	30.67	30.26	30.66	311,400	30.66
6-Nov-09	30.16	30.87	30.08	30.27	164,100	30.27
5-Nov-09	29.99	30.51	29.98	30.44	323,000	30.44
4-Nov-09	30.14	30.55	29.58	29.64	273,000	29.64
3-Nov-09	29.68	30.22	29.40	30.00	295,800	30.00
2-Nov-09	30.03	30.09	29.29	29.81	452,100	29.81
30-Oct-09	30.55	31.78	29.66	29.82	901,500	29.82
29-Oct-09	33.91	34.02	33.26	33.76	188,000	33.76
28-Oct-09	33.64	34.03	33.32	33.50	254,600	33.50
27-Oct-09	33.94	34.52	33.69	33.77	135,600	33.77
26-Oct-09	34.29	34.83	33.85	33.93	189,800	33.93
23-Oct-09	34.97	34.97	34.04	34.15	170,700	34.15
22-Oct-09	33.38	35.20	33.38	34.83	361,900	34.83
21-Oct-09	33.46	34.09	33.34	33.38	232,900	33.38
20-Oct-09	34.03	34.13	32.80	33.46	232,300	33.46
19-Oct-09	33.72	34.26	33.60	34.04	99,300	34.04
16-Oct-09	33.58	33.88	33.33	33.77	159,500	33.77
15-Oct-09	33.43	33.92	33.40	33.85	253,000	33.85
14-Oct-09	33.60	33.69	33.36	33.61	209,700	33.61
13-Oct-09	33.22	33.31	32.80	33.18	89,500	33.18
12-Oct-09	33.86	33.93	33.04	33.30	62,800	33.30
9-Oct-09	33.27	33.70	33.18	33.70	214,100	33.70
8-Oct-09	33.36	33.65	33.15	33.38	183,800	33.38
7-Oct-09	33.47	33.63	33.08	33.16	72,100	33.16
7-Oct-09	$ 0.08 Dividend
6-Oct-09	32.99	33.72	32.91	33.72	145,000	33.64
5-Oct-09	32.83	33.01	32.43	32.80	238,800	32.72
2-Oct-09	33.16	33.33	32.70	32.74	170,300	32.66
1-Oct-09	33.91	33.97	33.24	33.41	190,200	33.33
30-Sep-09	34.62	34.66	33.55	34.13	178,400	34.05
29-Sep-09	34.94	35.19	34.55	34.59	146,000	34.51
28-Sep-09	34.17	35.25	34.15	35.01	109,100	34.93
25-Sep-09	34.44	34.45	33.83	34.05	129,100	33.97
24-Sep-09	35.14	35.15	34.22	34.57	146,100	34.49
23-Sep-09	35.25	35.70	34.75	35.07	223,000	34.99
22-Sep-09	35.82	35.82	35.12	35.26	224,900	35.18
21-Sep-09	35.59	36.08	35.35	35.51	268,100	35.43
18-Sep-09	36.48	36.58	35.93	36.01	604,800	35.92
17-Sep-09	35.87	36.67	35.87	36.38	268,600	36.29
16-Sep-09	35.60	35.82	35.37	35.82	214,000	35.74
15-Sep-09	35.20	35.61	35.08	35.58	178,400	35.50
14-Sep-09	34.95	35.48	34.94	35.38	456,300	35.30
11-Sep-09	34.95	35.80	34.86	35.13	185,000	35.05
10-Sep-09	34.44	35.00	34.26	35.00	240,800	34.92
9-Sep-09	33.86	34.64	33.86	34.58	244,400	34.50
8-Sep-09	33.60	33.98	33.52	33.98	187,400	33.90
4-Sep-09	32.42	33.62	32.30	33.37	298,400	33.29
3-Sep-09	31.76	32.42	31.70	32.40	414,700	32.32
2-Sep-09	32.03	32.21	31.71	31.74	152,500	31.66
1-Sep-09	32.37	32.91	31.98	32.22	306,800	32.14
31-Aug-09	33.01	33.24	32.35	32.57	265,500	32.49
28-Aug-09	33.76	33.95	33.02	33.24	129,700	33.16
27-Aug-09	33.54	34.09	33.09	33.54	143,800	33.46
26-Aug-09	33.85	34.09	33.37	33.54	94,100	33.46
25-Aug-09	33.91	34.31	33.79	33.85	126,900	33.77
24-Aug-09	33.46	33.95	33.46	33.86	143,800	33.78
21-Aug-09	32.63	33.55	32.46	33.43	305,700	33.35
20-Aug-09	31.81	32.33	31.75	32.31	86,300	32.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions