CW - Curtiss-Wright Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2020146.74147.66146.42146.46146.46185,500
Feb 18, 2020145.98147.03145.10146.05146.05242,400
Feb 14, 2020148.42148.42146.40146.54146.54101,800
Feb 13, 2020147.98148.47147.67148.10148.10281,300
Feb 12, 2020148.81148.87147.79148.74148.74117,600
Feb 11, 2020148.29148.85147.53148.21148.21141,900
Feb 10, 2020147.15147.50146.72147.40147.40130,900
Feb 07, 2020147.84148.13147.01147.32147.3284,500
Feb 06, 2020149.39149.39147.10148.27148.27237,200
Feb 05, 2020148.76149.51147.47149.25149.25184,800
Feb 04, 2020146.83148.40146.65147.61147.61178,500
Feb 03, 2020146.04147.32145.00145.35145.35197,500
Jan 31, 2020148.05148.05145.07145.43145.43181,300
Jan 30, 2020147.68148.95146.75148.64148.64132,300
Jan 29, 2020149.27149.59147.79148.64148.64152,100
Jan 28, 2020147.32148.95146.67148.63148.63176,600
Jan 27, 2020145.58147.82144.92146.84146.84308,900
Jan 24, 2020148.25148.66146.72147.49147.49175,500
Jan 23, 2020147.21148.27146.37147.95147.95154,600
Jan 22, 2020147.92148.74146.85147.43147.43161,900
Jan 21, 2020148.34148.74147.05147.92147.92152,700
Jan 17, 2020148.93149.30148.01148.67148.67168,200
Jan 16, 2020148.60149.90148.26149.08149.08183,500
Jan 15, 2020146.50148.60146.04147.41147.41179,700
Jan 14, 2020145.16145.76144.03145.03145.03114,100
Jan 13, 2020144.13145.44143.47145.44145.44136,600
Jan 10, 2020146.11146.21143.51143.73143.73114,700
Jan 09, 2020145.91146.99145.00146.06146.06209,400
Jan 08, 2020145.57146.15144.21145.01145.01143,600
Jan 07, 2020143.80145.60142.99145.25145.25230,100
Jan 06, 2020142.45143.57141.56143.54143.54260,400
Jan 03, 2020141.99143.51141.11143.42143.42125,300
Jan 02, 2020141.32143.18140.74143.11143.11170,700
Dec 31, 2019141.69142.43140.73140.89140.89147,000
Dec 30, 2019142.15142.45140.95141.65141.65119,100
Dec 27, 2019142.92142.92141.62141.72141.72101,800
Dec 26, 2019143.52143.65142.16142.37142.3781,700
Dec 24, 2019143.60144.00141.70143.48143.4865,600
Dec 23, 2019143.58143.80142.08143.35143.35112,900
Dec 20, 2019141.60142.95141.23142.87142.87528,600
Dec 19, 2019139.98141.06139.00140.84140.84249,100
Dec 18, 2019141.91141.91139.48139.59139.59270,200
Dec 17, 2019143.12143.12140.68141.37141.37397,200
Dec 16, 2019143.86144.82142.74142.79142.79340,200
Dec 13, 2019143.22143.79142.14143.40143.40222,300
Dec 12, 2019142.25143.34141.57143.21143.21231,700
Dec 11, 2019141.75142.25140.87142.19142.19191,200
Dec 10, 2019141.16141.63139.72141.35141.35211,000
Dec 09, 2019139.26141.06139.21140.92140.92325,900
Dec 06, 2019140.00140.43139.34139.59139.59178,600
Dec 05, 2019137.79138.68137.57138.52138.52153,900
Dec 04, 2019136.74138.61136.48137.17137.17282,300
Dec 03, 2019134.18136.20133.24136.05136.05197,900
Dec 02, 2019137.89138.74134.98135.03135.03142,600
Nov 29, 2019137.93138.72137.05137.31137.31104,700
Nov 27, 2019139.05139.15137.10138.33138.33112,600
Nov 27, 20190.17 Dividend
Nov 26, 2019138.18139.26137.41138.48138.31198,600
Nov 25, 2019137.04138.12135.92137.85137.68163,000
Nov 22, 2019138.78138.78136.30136.57136.40134,400
Nov 21, 2019139.66139.66137.60138.21138.04161,900
Nov 20, 2019139.68141.08138.96139.68139.51214,200
Nov 19, 2019140.43141.00139.34139.78139.61185,000
Nov 18, 2019140.86140.86139.38140.24140.07134,200
Nov 15, 2019141.40142.97140.86141.12140.95129,100
Nov 14, 2019140.45141.00139.32140.80140.63158,600
Nov 13, 2019139.48140.77139.48140.75140.58158,800
Nov 12, 2019139.18140.45138.44140.32140.15201,100
Nov 11, 2019137.96139.37137.75139.21139.04119,000
Nov 08, 2019139.20140.26138.34139.48139.31119,800
Nov 07, 2019139.95140.84138.98139.59139.42170,100
Nov 06, 2019138.09138.84136.65138.80138.63185,400
Nov 05, 2019140.14140.14137.43137.91137.74187,500
Nov 04, 2019140.23140.81139.05139.42139.25301,100
Nov 01, 2019136.30140.27135.34140.06139.89386,500
Oct 31, 2019132.00135.47129.53135.25135.08335,100
Oct 30, 2019129.65131.32128.85131.04130.88146,900
Oct 29, 2019128.78130.28128.29129.99129.83129,100
Oct 28, 2019129.01130.72128.92129.03128.87122,500
Oct 25, 2019128.80129.15128.33128.47128.31115,700
Oct 24, 2019127.11129.08125.85128.87128.71141,400
Oct 23, 2019125.58126.78125.23126.70126.54310,300
Oct 22, 2019125.60126.37124.88125.58125.43257,600
Oct 21, 2019125.88126.94125.50125.74125.59147,200
Oct 18, 2019127.88127.88124.95125.61125.4696,300
Oct 17, 2019128.05129.07127.64127.97127.81209,300
Oct 16, 2019126.11127.09125.80126.94126.78151,800
Oct 15, 2019126.56127.51126.36126.58126.42152,900
Oct 14, 2019127.39127.41126.38126.53126.3763,900
Oct 11, 2019128.24129.47127.73128.14127.98102,900
Oct 10, 2019125.14126.97125.14126.18126.0385,800
Oct 09, 2019125.35125.74123.85125.31125.1693,000
Oct 08, 2019125.34125.35123.51124.18124.03191,800
Oct 07, 2019125.48127.12125.21126.72126.56267,300
Oct 04, 2019125.43126.41125.08125.75125.60187,700
Oct 03, 2019123.85125.10121.71125.10124.95276,100
Oct 02, 2019125.46125.71122.87124.01123.86172,400
Oct 02, 20190.17 Dividend
Oct 01, 2019130.17130.95126.12126.69126.36211,300
Sep 30, 2019130.07130.65129.10129.37129.04107,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...