Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Curtiss-Wright Corporation (CW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.40-1.38 (-1.00%)
At close: 04:00PM EST
136.40 +0.01 (+0.01%)
After hours: 04:11PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2022137.91140.07136.02136.40136.4094,580
Jan 19, 2022138.09139.49137.30137.78137.78106,000
Jan 18, 2022138.13139.73136.94138.35138.35118,700
Jan 14, 2022137.59139.30137.49139.26139.26119,500
Jan 13, 2022138.74140.25138.52139.08139.08122,100
Jan 12, 2022140.03140.62138.29138.39138.3993,200
Jan 11, 2022138.59139.90136.13139.57139.57121,600
Jan 10, 2022138.13138.42135.98137.06137.06161,900
Jan 07, 2022140.01140.86138.75138.83138.8389,900
Jan 06, 2022140.37141.29139.63140.30140.30103,000
Jan 05, 2022141.00142.46139.50139.85139.85170,000
Jan 04, 2022138.88140.99137.85140.77140.77152,000
Jan 03, 2022138.79139.60137.26138.22138.22124,400
Dec 31, 2021137.82139.66137.56138.67138.67118,000
Dec 30, 2021139.44139.98137.56137.65137.65105,900
Dec 29, 2021138.60139.46138.10138.79138.79101,900
Dec 28, 2021137.59139.26137.59138.98138.98120,200
Dec 27, 2021136.08137.96135.24137.83137.83107,900
Dec 23, 2021135.58136.36135.10135.93135.93118,000
Dec 22, 2021134.51135.25134.34134.85134.85136,800
Dec 21, 2021131.95134.86131.03134.71134.71198,100
Dec 20, 2021130.29130.51127.42130.24130.24254,300
Dec 17, 2021133.24134.03131.15132.38132.38738,700
Dec 16, 2021135.00136.22131.94132.51132.51228,600
Dec 15, 2021132.27134.71131.35134.57134.57187,300
Dec 14, 2021132.17135.24132.05132.62132.62204,900
Dec 13, 2021132.96133.78131.06132.55132.55242,600
Dec 10, 2021133.86134.29133.06133.83133.83152,100
Dec 09, 2021132.05133.26131.29132.77132.77167,000
Dec 08, 2021132.70134.35132.26133.16133.16205,100
Dec 07, 2021133.03134.53132.59132.99132.99174,000
Dec 06, 2021131.19134.41130.93132.24132.24201,100
Dec 03, 2021129.35130.91127.55129.69129.69258,300
Dec 02, 2021124.85128.20124.31127.23127.23375,500
Dec 01, 2021128.34129.21123.84123.91123.91203,400
Nov 30, 2021127.80129.14125.77125.82125.82230,400
Nov 29, 2021130.12130.74127.20129.15129.15212,100
Nov 26, 2021130.27131.23127.43128.52128.52141,300
Nov 24, 2021134.30135.34133.86134.81134.81124,200
Nov 23, 2021132.68134.98131.93134.66134.66137,400
Nov 23, 20210.18 Dividend
Nov 22, 2021133.41135.36132.16132.29132.11152,900
Nov 19, 2021131.85133.20130.98132.34132.16151,400
Nov 18, 2021132.12133.76130.78133.08132.90213,600
Nov 17, 2021129.34129.99128.57129.60129.42114,500
Nov 16, 2021130.30131.50129.38129.81129.63171,300
Nov 15, 2021134.00134.00130.63131.04130.86157,500
Nov 12, 2021132.46133.25131.95132.75132.57108,200
Nov 11, 2021133.36133.44131.68132.41132.23102,400
Nov 10, 2021135.47136.16133.36133.79133.61128,500
Nov 09, 2021134.19135.89133.83135.55135.37117,400
Nov 08, 2021136.68136.97133.79134.65134.4787,000
Nov 05, 2021133.07136.15133.07135.96135.78154,900
Nov 04, 2021130.85133.97130.00131.17130.99205,900
Nov 03, 2021127.81129.76127.69129.52129.34136,500
Nov 02, 2021128.27128.93127.22128.46128.29169,400
Nov 01, 2021128.08128.96127.67128.35128.18310,900
Oct 29, 2021128.82129.74127.01127.68127.51246,600
Oct 28, 2021130.10130.34128.40129.01128.83212,500
Oct 27, 2021133.29134.07129.79129.92129.74282,300
Oct 26, 2021132.64133.86132.25133.07132.89341,600
Oct 25, 2021132.65134.07131.83133.40133.22229,300
Oct 22, 2021131.79133.42130.67132.38132.20230,100
Oct 21, 2021131.24132.56130.87132.30132.12191,600
Oct 20, 2021130.83132.25129.97131.32131.14321,600
Oct 19, 2021132.89132.89130.60130.95130.77235,700
Oct 18, 2021130.79133.25130.18132.21132.03260,300
Oct 15, 2021132.01133.91131.44131.46131.28281,200
Oct 14, 2021129.69131.70129.09130.95130.77183,100
Oct 13, 2021128.87129.49127.36128.70128.52205,000
Oct 12, 2021128.90130.83128.52128.96128.78216,600
Oct 11, 2021132.89133.47129.19129.27129.09242,400
Oct 08, 2021132.14133.58131.49133.19133.01253,000
Oct 07, 2021132.23132.94130.90132.23132.05230,600
Oct 06, 2021129.09131.44128.59131.36131.18219,800
Oct 05, 2021130.04131.27128.55130.43130.25330,200
Oct 04, 2021128.00130.10127.46129.17128.99180,900
Oct 01, 2021126.97129.07124.22128.30128.13331,300
Sep 30, 2021129.13129.35126.15126.18126.01269,300
Sep 29, 2021129.63129.92127.75128.06127.89331,200
Sep 29, 20210.18 Dividend
Sep 28, 2021126.73127.96125.36125.43125.08244,900
Sep 27, 2021126.05128.90125.30127.58127.22208,200
Sep 24, 2021124.59126.11123.79125.05124.70163,900
Sep 23, 2021123.55126.17123.31124.73124.38212,400
Sep 22, 2021120.61124.42120.61123.12122.78188,400
Sep 21, 2021120.72121.32119.23120.25119.91184,200
Sep 20, 2021121.23122.47118.88119.93119.59284,200
Sep 17, 2021119.97123.96119.56123.33122.99859,300
Sep 16, 2021117.54121.43116.71119.60119.27336,600
Sep 15, 2021114.32115.43113.90114.91114.5990,700
Sep 14, 2021115.75115.75113.85114.38114.06115,500
Sep 13, 2021114.54116.29113.56115.09114.77174,300
Sep 10, 2021116.54116.54113.05113.41113.09127,300
Sep 09, 2021115.71117.45115.68115.78115.46109,300
Sep 08, 2021115.92117.00115.34115.93115.61111,900
Sep 07, 2021118.17118.17115.79116.56116.23224,600
Sep 03, 2021119.62120.13118.58118.88118.5599,400
Sep 02, 2021121.05121.74120.27120.32119.98132,400
Sep 01, 2021122.16123.28119.95120.69120.35123,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement