CW - Curtiss-Wright Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2018107.28109.14107.30108.38108.3878,919
Nov 12, 2018111.00111.00107.07107.33107.33253,600
Nov 09, 2018111.24112.32109.99110.74110.74241,300
Nov 08, 2018113.61114.24111.81112.15112.15180,700
Nov 07, 2018112.03114.73110.80114.30114.30189,800
Nov 06, 2018109.90111.69109.90110.87110.87257,300
Nov 05, 2018110.59111.37108.97109.98109.98192,100
Nov 02, 2018111.81113.47110.22110.53110.53234,300
Nov 01, 2018109.64111.13109.25110.94110.94320,200
Oct 31, 2018112.10114.59109.27109.46109.46403,000
Oct 30, 2018107.07110.35107.07109.87109.87208,500
Oct 29, 2018113.84114.08105.77107.38107.38200,100
Oct 26, 2018110.50113.08109.31111.96111.96189,100
Oct 25, 2018112.45112.64110.79111.36111.36396,400
Oct 24, 2018117.30118.37111.18111.37111.37323,700
Oct 23, 2018116.70118.59116.44117.00117.00281,800
Oct 22, 2018118.90119.68117.37119.04119.04260,500
Oct 19, 2018119.76120.37118.08118.42118.42123,600
Oct 18, 2018121.05121.81119.28119.77119.77265,100
Oct 17, 2018121.50122.82120.70122.12122.12283,700
Oct 16, 2018120.47122.12119.34121.93121.93256,700
Oct 15, 2018117.99120.20117.99119.22119.22451,600
Oct 12, 2018120.23120.47116.55118.09118.09325,300
Oct 11, 2018121.64122.97117.94118.07118.07252,100
Oct 10, 2018127.04127.07121.96122.19122.19417,900
Oct 09, 2018130.68131.53126.70127.52127.52340,800
Oct 08, 2018131.68132.91129.27131.01131.01679,700
Oct 05, 2018135.76135.76131.54132.01132.01363,400
Oct 04, 2018136.90136.90134.00134.72134.72178,700
Oct 03, 2018138.78138.90137.03137.23137.23213,300
Oct 03, 20180.15 Dividend
Oct 02, 2018138.27138.84137.70138.04137.89159,100
Oct 01, 2018138.36138.88137.87138.41138.26226,000
Sep 28, 2018137.48138.81137.35137.42137.27292,900
Sep 27, 2018137.24137.96136.50137.61137.46220,800
Sep 26, 2018137.06138.07136.57136.99136.84222,000
Sep 25, 2018136.28137.80135.93136.91136.76220,600
Sep 24, 2018137.05137.05135.01135.91135.76162,700
Sep 21, 2018138.10138.75137.12137.33137.18350,500
Sep 20, 2018139.77140.32137.12137.63137.48150,400
Sep 19, 2018140.18141.29138.37138.83138.68143,400
Sep 18, 2018139.66141.23139.55140.25140.10155,700
Sep 17, 2018139.09139.99138.06139.50139.35177,100
Sep 14, 2018138.47139.48137.95138.84138.69208,000
Sep 13, 2018136.53138.90135.89138.23138.08384,900
Sep 12, 2018135.50136.45134.46135.94135.79201,900
Sep 11, 2018133.71135.86132.90135.57135.42192,900
Sep 10, 2018135.34135.87133.95134.08133.93143,300
Sep 07, 2018134.43134.89133.30134.65134.5098,000
Sep 06, 2018134.38135.47133.87134.72134.57206,300
Sep 05, 2018132.64134.40132.13134.23134.08201,600
Sep 04, 2018133.73133.90132.71132.91132.77118,100
Aug 31, 2018133.23134.36132.74133.95133.80129,200
Aug 30, 2018134.19134.83133.46133.94133.79210,800
Aug 29, 2018134.19134.95133.34134.50134.35167,000
Aug 28, 2018135.34135.75133.26134.06133.91149,900
Aug 27, 2018133.42135.43133.42135.09134.94295,900
Aug 24, 2018132.32133.03131.87132.85132.71200,400
Aug 23, 2018133.46133.46131.57132.12131.98182,800
Aug 22, 2018134.35134.68133.42133.70133.55167,600
Aug 21, 2018133.07134.71132.95134.47134.32216,300
Aug 20, 2018132.52133.15131.74132.43132.29267,000
Aug 17, 2018130.60132.42130.60132.09131.95306,300
Aug 16, 2018131.93132.97130.50130.79130.65345,800
Aug 15, 2018132.34132.49129.45130.93130.79163,500
Aug 14, 2018132.08134.37132.08133.37133.23125,800
Aug 13, 2018130.89132.50130.04131.75131.61230,100
Aug 10, 2018131.13131.40130.20130.29130.15161,100
Aug 09, 2018132.07133.40131.37131.59131.45147,100
Aug 08, 2018132.43132.43131.03132.09131.95250,000
Aug 07, 2018131.53132.71131.53132.28132.14251,500
Aug 06, 2018131.53132.19131.15131.82131.68268,100
Aug 03, 2018132.07132.60130.14131.87131.73231,000
Aug 02, 2018131.21132.29130.36131.84131.70302,900
Aug 01, 2018132.48133.22131.24131.97131.83490,500
Jul 31, 2018130.79133.57130.22133.03132.89260,100
Jul 30, 2018129.98131.07129.69129.87129.73330,600
Jul 27, 2018132.46133.45129.56129.91129.77261,900
Jul 26, 2018128.70133.19127.03132.18132.04592,600
Jul 25, 2018124.97126.74122.75126.43126.29257,900
Jul 24, 2018126.88128.30124.75125.47125.33262,000
Jul 23, 2018125.59127.11125.29125.81125.67595,200
Jul 20, 2018125.85126.78125.24125.80125.66193,000
Jul 19, 2018125.98126.67124.92125.99125.85176,900
Jul 18, 2018125.86126.70124.78126.36126.22376,800
Jul 17, 2018124.25126.06123.83125.76125.62205,900
Jul 16, 2018123.66124.65123.46124.02123.89348,100
Jul 13, 2018121.65123.50121.65123.25123.12289,700
Jul 12, 2018120.48122.10119.52121.82121.69235,600
Jul 11, 2018119.94121.38118.66118.99118.86302,800
Jul 10, 2018122.95123.38120.91121.60121.47214,300
Jul 09, 2018119.73122.89119.71122.17122.04241,200
Jul 06, 2018119.45119.82117.53119.08118.95198,600
Jul 05, 2018120.74120.82118.92119.69119.56469,500
Jul 03, 2018120.50121.06119.69119.93119.80165,300
Jul 02, 2018120.12121.17119.34119.72119.59444,100
Jun 29, 2018118.55120.78118.53119.02118.89252,600
Jun 28, 2018118.41118.93116.13118.14118.01313,000
Jun 27, 2018120.04121.26118.12118.25118.12456,400
Jun 26, 2018116.48119.27116.41118.84118.71542,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...