CW - Curtiss-Wright Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2019114.14117.37114.07115.51115.51284,447
Mar 19, 2019115.49116.25113.80114.02114.02527,700
Mar 18, 2019112.26115.62112.26115.12115.12392,100
Mar 15, 2019114.68114.78111.87112.25112.25851,600
Mar 14, 2019114.75115.39113.83114.63114.63228,700
Mar 13, 2019114.71115.91114.42115.03115.03360,900
Mar 12, 2019114.25114.60113.62114.30114.30457,300
Mar 11, 2019114.44114.77113.72114.29114.29463,400
Mar 08, 2019114.94115.14114.11114.57114.57235,800
Mar 07, 2019117.07117.43115.18115.89115.89307,700
Mar 06, 2019120.36120.90117.43117.44117.44238,000
Mar 05, 2019121.20121.95120.36120.40120.40230,900
Mar 04, 2019123.01124.37121.03121.08121.08445,500
Mar 01, 2019122.47124.29121.27122.59122.59426,900
Feb 28, 2019124.78125.71122.91123.29123.29359,000
Feb 27, 2019119.34125.94119.34124.26124.26666,300
Feb 26, 2019121.47121.47119.01119.20119.20261,800
Feb 25, 2019122.10122.10121.13121.62121.62195,800
Feb 22, 2019121.44122.13120.94121.42121.42137,400
Feb 21, 2019121.07121.17119.97120.96120.96178,800
Feb 20, 2019120.24121.38119.80121.19121.19239,800
Feb 19, 2019119.96120.45119.33120.08120.08152,000
Feb 15, 2019118.99120.20118.85120.13120.13228,100
Feb 14, 2019117.26118.64117.00118.12118.12178,000
Feb 13, 2019118.19118.70116.87117.98117.98140,800
Feb 12, 2019116.67117.76116.16117.51117.51156,600
Feb 11, 2019116.80117.42115.29115.77115.77233,500
Feb 08, 2019114.98116.53114.98116.41116.41218,300
Feb 07, 2019115.40116.21113.42115.71115.71418,600
Feb 06, 2019116.11116.72115.47116.16116.16212,000
Feb 05, 2019114.64116.50114.16116.17116.17332,400
Feb 04, 2019112.88114.25112.88114.16114.16138,700
Feb 01, 2019114.03114.45112.28113.00113.00182,900
Jan 31, 2019113.33114.42112.63113.52113.52186,200
Jan 30, 2019113.60114.77111.61113.69113.69243,600
Jan 29, 2019112.42113.94112.06112.76112.76181,300
Jan 28, 2019111.25112.92110.92112.28112.28235,300
Jan 25, 2019111.56112.30111.34112.06112.06157,000
Jan 24, 2019109.90111.23109.60110.47110.47122,400
Jan 23, 2019109.34110.36107.45109.69109.69237,100
Jan 22, 2019111.15111.15107.85108.71108.71232,600
Jan 18, 2019111.71113.02111.18112.01112.01190,800
Jan 17, 2019108.15111.33108.15110.89110.89356,700
Jan 16, 2019107.79109.19106.99108.88108.88401,500
Jan 15, 2019106.40108.00106.05107.99107.99160,900
Jan 14, 2019106.83107.70105.95106.37106.37295,500
Jan 11, 2019106.70107.70106.37107.45107.45219,000
Jan 10, 2019104.86107.71104.32107.46107.46218,000
Jan 09, 2019105.52106.61104.35105.34105.34175,800
Jan 08, 2019103.75105.23103.24104.71104.71279,800
Jan 07, 2019102.63103.47101.36102.52102.52261,400
Jan 04, 2019100.56103.11100.21102.89102.89356,100
Jan 03, 2019102.51102.8598.9999.4599.45260,900
Jan 02, 2019100.36103.19100.02103.02103.02263,600
Dec 31, 2018101.13102.13100.40102.12102.12332,400
Dec 28, 2018102.03102.80100.27100.60100.60246,200
Dec 27, 201898.39101.4597.23101.41101.41372,000
Dec 26, 201897.5699.5795.2399.4499.44227,400
Dec 24, 201898.0498.7897.0397.1597.15187,400
Dec 21, 2018100.08101.4498.9699.0499.04985,600
Dec 20, 2018101.17102.2898.41100.04100.04347,700
Dec 19, 2018105.33106.11101.07101.56101.56446,400
Dec 18, 2018102.76105.00102.76103.83103.83410,600
Dec 17, 2018103.19105.32101.30101.52101.52403,300
Dec 14, 2018103.29105.33102.90103.34103.34318,000
Dec 13, 2018106.03106.03104.10104.20104.20290,800
Dec 12, 2018104.56107.49103.03105.63105.63366,500
Dec 11, 2018104.94105.58101.69102.38102.38203,100
Dec 10, 2018103.68105.10101.66103.13103.13333,900
Dec 07, 2018104.80106.82102.59103.58103.58622,100
Dec 06, 2018105.74106.60100.99104.97104.97409,400
Dec 04, 2018110.66110.66107.57107.70107.70627,800
Dec 03, 2018112.61113.05110.44110.64110.64391,100
Nov 30, 2018108.17110.92108.11110.40110.40287,900
Nov 29, 2018108.24109.24107.50108.47108.47262,200
Nov 29, 20180.15 Dividend
Nov 28, 2018106.37110.00106.37108.61108.46264,100
Nov 27, 2018106.89108.00105.22105.62105.47303,500
Nov 26, 2018108.69109.47107.01107.85107.70219,300
Nov 23, 2018106.51108.90105.89107.59107.4460,400
Nov 21, 2018106.56108.24106.17107.17107.02167,300
Nov 20, 2018104.41107.06103.43105.62105.47309,100
Nov 19, 2018108.09108.24105.92106.45106.30316,700
Nov 16, 2018109.31110.18108.40108.87108.72143,600
Nov 15, 2018106.68110.74106.16110.19110.04181,400
Nov 14, 2018109.25109.69107.44107.81107.66382,200
Nov 13, 2018107.28109.57107.28108.04107.89261,300
Nov 12, 2018111.00111.00107.07107.33107.18317,900
Nov 09, 2018111.24112.32109.99110.74110.59241,300
Nov 08, 2018113.61114.24111.81112.15112.00180,700
Nov 07, 2018112.03114.73110.80114.30114.14189,800
Nov 06, 2018109.90111.69109.90110.87110.72257,300
Nov 05, 2018110.59111.37108.97109.98109.83192,100
Nov 02, 2018111.81113.47110.22110.53110.38234,300
Nov 01, 2018109.64111.13109.25110.94110.79320,200
Oct 31, 2018112.10114.59109.27109.46109.31403,000
Oct 30, 2018107.07110.35107.07109.87109.72208,500
Oct 29, 2018113.84114.08105.77107.38107.23200,100
Oct 26, 2018110.50113.08109.31111.96111.81189,100
Oct 25, 2018112.45112.64110.79111.36111.21396,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...