NYSE:CW
Curtiss-Wright Corporation Stock Price (Quote)
$277.33
+0.250 (+0.0902%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $246.43 | $279.90 | Friday, 10th May 2024 CW stock ended at $277.33. This is 0.0902% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.10% from a day low at $276.85 to a day high of $279.90. |
| 90 days | $225.34 | $279.90 | |
| 52 weeks | $157.86 | $279.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $176.42 | $176.29 | $174.31 | $175.59 | 159 656 |
| Jun 16, 2023 | $177.16 | $177.69 | $175.44 | $176.52 | 247 665 |
| Jun 15, 2023 | $173.52 | $176.84 | $173.52 | $176.00 | 177 077 |
| Jun 14, 2023 | $175.72 | $176.54 | $173.24 | $174.34 | 141 316 |
| Jun 13, 2023 | $176.90 | $177.98 | $175.42 | $176.22 | 179 287 |
| Jun 12, 2023 | $174.00 | $177.99 | $173.87 | $177.14 | 196 012 |
| Jun 09, 2023 | $175.36 | $175.16 | $172.76 | $173.86 | 77 277 |
| Jun 08, 2023 | $170.14 | $175.17 | $169.63 | $174.87 | 198 063 |
| Jun 07, 2023 | $167.23 | $171.26 | $166.83 | $170.34 | 238 322 |
| Jun 06, 2023 | $163.62 | $168.24 | $164.11 | $167.15 | 69 955 |
| Jun 05, 2023 | $166.21 | $166.28 | $163.91 | $164.06 | 86 429 |
| Jun 02, 2023 | $164.39 | $167.23 | $164.26 | $167.22 | 73 744 |
| Jun 01, 2023 | $159.17 | $163.70 | $158.53 | $163.02 | 140 913 |
| May 31, 2023 | $158.93 | $159.89 | $157.86 | $158.06 | 405 995 |
| May 30, 2023 | $159.23 | $160.46 | $158.35 | $158.80 | 99 984 |
| May 26, 2023 | $160.36 | $161.43 | $159.30 | $159.35 | 149 024 |
| May 25, 2023 | $160.29 | $160.28 | $158.03 | $159.16 | 81 671 |
| May 24, 2023 | $160.38 | $161.42 | $159.59 | $160.43 | 71 769 |
| May 23, 2023 | $163.74 | $164.16 | $160.98 | $160.98 | 78 648 |
| May 22, 2023 | $163.18 | $165.53 | $162.79 | $164.76 | 62 307 |
| May 19, 2023 | $165.88 | $166.50 | $163.41 | $163.51 | 110 736 |
| May 18, 2023 | $164.56 | $165.91 | $162.79 | $164.40 | 126 549 |
| May 17, 2023 | $164.05 | $166.58 | $164.05 | $165.26 | 126 409 |
| May 16, 2023 | $164.87 | $164.87 | $162.61 | $163.36 | 93 823 |
| May 15, 2023 | $163.59 | $165.31 | $163.17 | $164.75 | 81 063 |
