CW - Curtiss-Wright Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019113.62114.07112.00113.53113.53174,305
Apr 24, 2019115.26115.80113.81114.12114.12149,000
Apr 23, 2019112.98115.52112.39114.67114.67276,000
Apr 22, 2019112.04112.55111.59112.16112.16202,900
Apr 18, 2019110.78112.45110.62112.39112.39203,300
Apr 17, 2019113.09113.44110.47110.53110.53187,800
Apr 16, 2019112.37112.89111.89112.70112.70177,300
Apr 15, 2019112.06112.51111.15112.33112.33158,600
Apr 12, 2019112.70113.37111.86112.18112.18340,000
Apr 11, 2019110.33112.14109.82111.85111.85567,600
Apr 10, 2019110.95110.95109.54110.16110.16300,200
Apr 09, 2019112.51113.08110.58110.67110.67270,300
Apr 08, 2019112.00113.47111.47113.21113.21321,800
Apr 05, 2019113.00113.68112.10112.88112.88387,600
Apr 04, 2019110.57113.93110.20112.48112.48785,100
Apr 03, 2019112.65112.82109.81110.03110.03721,500
Apr 02, 2019112.64113.25111.80112.00112.00846,200
Apr 01, 2019114.28115.58112.37112.54112.54575,800
Mar 29, 2019113.97113.97112.81113.34113.34644,800
Mar 28, 2019112.76113.75112.14113.12113.12163,900
Mar 27, 2019111.94113.51111.81112.50112.50168,800
Mar 27, 20190.15 Dividend
Mar 26, 2019113.36113.83111.71111.95111.80171,100
Mar 25, 2019112.71113.74112.38112.46112.31228,500
Mar 22, 2019115.61115.68112.86112.89112.74234,100
Mar 21, 2019115.08117.22115.08116.29116.13176,900
Mar 20, 2019114.14117.37114.07115.51115.36288,200
Mar 19, 2019115.49116.25113.80114.02113.87527,700
Mar 18, 2019112.26115.62112.26115.12114.97392,100
Mar 15, 2019114.68114.78111.87112.25112.10851,600
Mar 14, 2019114.75115.39113.83114.63114.48228,700
Mar 13, 2019114.71115.91114.42115.03114.88360,900
Mar 12, 2019114.25114.60113.62114.30114.15457,300
Mar 11, 2019114.44114.77113.72114.29114.14463,400
Mar 08, 2019114.94115.14114.11114.57114.42235,800
Mar 07, 2019117.07117.43115.18115.89115.73305,700
Mar 06, 2019120.36120.90117.43117.44117.28238,000
Mar 05, 2019121.20121.95120.36120.40120.24230,900
Mar 04, 2019123.01124.37121.03121.08120.92445,500
Mar 01, 2019122.47124.29121.27122.59122.43426,900
Feb 28, 2019124.78125.71122.91123.29123.12359,000
Feb 27, 2019119.34125.94119.34124.26124.09666,300
Feb 26, 2019121.47121.47119.01119.20119.04261,800
Feb 25, 2019122.10122.10121.13121.62121.46195,800
Feb 22, 2019121.44122.13120.94121.42121.26137,400
Feb 21, 2019121.07121.17119.97120.96120.80178,800
Feb 20, 2019120.24121.38119.80121.19121.03239,800
Feb 19, 2019119.96120.45119.33120.08119.92152,000
Feb 15, 2019118.99120.20118.85120.13119.97228,100
Feb 14, 2019117.26118.64117.00118.12117.96178,000
Feb 13, 2019118.19118.70116.87117.98117.82140,800
Feb 12, 2019116.67117.76116.16117.51117.35156,600
Feb 11, 2019116.80117.42115.29115.77115.61233,500
Feb 08, 2019114.98116.53114.98116.41116.25218,300
Feb 07, 2019115.40116.21113.42115.71115.55418,600
Feb 06, 2019116.11116.72115.47116.16116.00212,000
Feb 05, 2019114.64116.50114.16116.17116.01332,400
Feb 04, 2019112.88114.25112.88114.16114.01138,700
Feb 01, 2019114.03114.45112.28113.00112.85182,900
Jan 31, 2019113.33114.42112.63113.52113.37186,200
Jan 30, 2019113.60114.77111.61113.69113.54243,600
Jan 29, 2019112.42113.94112.06112.76112.61181,300
Jan 28, 2019111.25112.92110.92112.28112.13235,300
Jan 25, 2019111.56112.30111.34112.06111.91157,000
Jan 24, 2019109.90111.23109.60110.47110.32122,400
Jan 23, 2019109.34110.36107.45109.69109.54237,100
Jan 22, 2019111.15111.15107.85108.71108.56232,600
Jan 18, 2019111.71113.02111.18112.01111.86190,800
Jan 17, 2019108.15111.33108.15110.89110.74356,700
Jan 16, 2019107.79109.19106.99108.88108.73401,500
Jan 15, 2019106.40108.00106.05107.99107.85160,900
Jan 14, 2019106.83107.70105.95106.37106.23295,500
Jan 11, 2019106.70107.70106.37107.45107.31219,000
Jan 10, 2019104.86107.71104.32107.46107.32218,000
Jan 09, 2019105.52106.61104.35105.34105.20175,800
Jan 08, 2019103.75105.23103.24104.71104.57279,800
Jan 07, 2019102.63103.47101.36102.52102.38261,400
Jan 04, 2019100.56103.11100.21102.89102.75356,100
Jan 03, 2019102.51102.8598.9999.4599.32254,200
Jan 02, 2019100.36103.19100.02103.02102.88263,600
Dec 31, 2018101.13102.13100.40102.12101.98332,400
Dec 28, 2018102.03102.80100.27100.60100.47246,200
Dec 27, 201898.39101.4597.23101.41101.27372,000
Dec 26, 201897.5699.5795.2399.4499.31227,400
Dec 24, 201898.0498.7897.0397.1597.02187,400
Dec 21, 2018100.08101.4498.9699.0498.91985,600
Dec 20, 2018101.17102.2898.41100.0499.91347,700
Dec 19, 2018105.33106.11101.07101.56101.42446,400
Dec 18, 2018102.76105.00102.76103.83103.69410,600
Dec 17, 2018103.19105.32101.30101.52101.38403,300
Dec 14, 2018103.29105.33102.90103.34103.20318,000
Dec 13, 2018106.03106.03104.10104.20104.06290,800
Dec 12, 2018104.56107.49103.03105.63105.49366,500
Dec 11, 2018104.94105.58101.69102.38102.24203,100
Dec 10, 2018103.68105.10101.66103.13102.99333,900
Dec 07, 2018104.80106.82102.59103.58103.44622,100
Dec 06, 2018105.74106.60100.99104.97104.83409,400
Dec 04, 2018110.66110.66107.57107.70107.56627,800
Dec 03, 2018112.61113.05110.44110.64110.49391,100
Nov 30, 2018108.17110.92108.11110.40110.25287,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...